CTCP Dịch vụ Hàng không Taseco (ast)

71.50
-0.80
(-1.11%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-05-20) 		1.69 2.40% 42,600 10,600 0
69.90
72.40
71.50
2 tháng
(2026-04-20) 		4.26 6.26% 216,600 55,400 0
67.06
72.40
71.50
3 tháng
(2026-03-23) 		3.37 4.89% 288,800 96,700 3.1
65.28
72.40
71.50
6 tháng
(2025-12-22) 		-2.94 -3.91% 1,326,600 420,800 25.7
65.28
76.33
71.50
12 tháng
(2025-06-24) 		12 19.90% 3,279,900 869,500 57.0
60.30
76.33
71.50
24 tháng
(2024-07-01) 		16.61 29.83% 7,527,400 1,352,647 79.7
45.20
76.33
71.50
36 tháng
(2023-07-05) 		19.65 37.33% 13,147,300 589,242 37.9
43.50
76.33
71.50
60 tháng
(2021-07-15) 		28.98 66.88% 25,252,000 1,631,908 103.9
40.84
76.33
71.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/04/2021
55.04
 37,800 54.60 55.04 53.71 17,000 500 1.0
31/03/2021
54.60
 26,600 54.69 55.49 54.07 2,000 3,300 -0.1
30/03/2021
54.69
 35,200 53.27 55.04 53.27 10,600 1,500 0.6
29/03/2021
53.27
 37,600 52.65 53.71 52.82 2,700 400 0.1
26/03/2021
52.65
 55,200 53.27 53.27 51.93 12,500 900 0.7
25/03/2021
53.27
 42,200 53.98 53.98 52.38 2,900 3,900 -0.1
24/03/2021
53.98
 42,100 54.15 54.15 53.27 500 6,700 -0.4
23/03/2021
54.15
 42,400 55.04 55.13 54.15 300 14,500 -0.9
22/03/2021
55.04
 49,800 55.04 55.84 55.04 700 27,800 -1.7
19/03/2021
55.04
 51,400 55.31 56.11 55.04 0 16,700 -1.0
18/03/2021
55.31
 23,600 55.31 56.02 55.31 0 800 -0.1
17/03/2021
55.31
 39,400 55.40 56.37 55.04 1,500 25,000 -1.5
16/03/2021
55.40
 137,800 55.13 55.93 54.78 94,200 34,800 3.7
15/03/2021
55.13
 82,000 55.66 56.37 55.13 0 7,800 -0.5
12/03/2021
55.66
 46,300 56.02 56.20 55.49 0 15,500 -1.0
11/03/2021
56.02
 69,400 56.46 56.91 56.02 1,000 12,900 -0.8
10/03/2021
56.46
 162,100 56.37 56.64 55.49 100,000 51,700 3.1
09/03/2021
56.37
 38,900 56.91 56.91 56.29 0 4,900 -0.3
08/03/2021
56.91
 63,700 57.35 59.04 56.91 0 31,500 -2.0
05/03/2021
57.35
 56,000 58.24 58.24 56.82 400 8,600 -0.5
04/03/2021
58.24
 127,900 57.88 59.21 57.71 73,300 72,500 0.1
03/03/2021
57.88
 151,700 56.82 58.33 56.82 67,300 84,200 -1.1
02/03/2021
56.82
 156,000 56.73 57.97 56.82 42,200 74,600 -2.1
01/03/2021
56.73
 89,900 56.73 58.15 56.73 800 57,800 -3.7
26/02/2021
56.73
 51,300 55.93 57.26 55.49 2,500 3,200 -0.0
25/02/2021
55.93
 56,300 55.04 56.73 55.13 600 31,000 -1.9
24/02/2021
55.04
 117,400 56.20 57.71 55.04 0 70,600 -4.5
23/02/2021
56.20
 208,000 54.60 57.71 55.04 69,100 100,400 -2.0
22/02/2021
54.60
 90,800 53.62 54.69 52.29 74,100 33,600 2.5
19/02/2021
53.62
 62,000 53.44 53.62 52.11 35,200 26,100 0.5
18/02/2021
53.44
 45,300 52.82 54.15 51.93 800 4,400 -0.2
17/02/2021
52.82
 48,500 51.93 52.91 51.31 29,400 2,000 1.6
09/02/2021
51.93
 105,500 51.05 51.93 50.51 77,200 66,900 0.6
08/02/2021
51.05
 54,700 52.02 52.02 50.60 23,700 700 1.3
05/02/2021
52.02
 30,500 51.49 52.02 51.49 2,900 2,000 0.1
04/02/2021
51.49
 76,000 50.60 51.67 50.60 5,700 4,500 0.1
03/02/2021
50.60
 55,800 50.34 50.87 49.27 1,900 8,800 -0.4
02/02/2021
50.34
 47,300 49.72 51.05 48.12 2,500 1,700 0.0
01/02/2021
49.72
 105,900 51.93 51.93 49.09 400 54,800 -3.1
29/01/2021
51.93
 167,900 50.43 52.65 46.96 89,400 11,500 4.4
28/01/2021
50.43
 56,100 54.15 54.15 50.43 5,200 3,100 0.1
27/01/2021
54.15
 62,000 54.51 55.49 53.00 36,300 9,500 1.6
26/01/2021
54.51
 47,800 56.29 56.29 54.51 700 5,900 -0.3
25/01/2021
56.29
 64,200 56.82 56.82 55.57 29,100 3,000 1.7
22/01/2021
56.82
 81,100 55.49 57.17 55.04 40,100 36,300 0.2
21/01/2021
55.49
 46,100 55.84 56.29 55.22 100 10,300 -0.6
20/01/2021
55.84
 192,600 52.73 56.37 52.11 100,200 52,800 2.8
19/01/2021
52.73
 220,200 52.82 53.44 52.38 178,900 8,500 10.1
18/01/2021
52.82
 144,000 52.65 53.09 51.93 92,800 7,700 5.1
15/01/2021
52.65
 137,900 53.27 53.27 52.02 2,400 53,000 -3.0
14/01/2021
53.27
 82,900 52.02 53.27 51.85 20,100 0 1.2
13/01/2021
52.02
 130,600 53.00 53.18 51.93 2,300 51,700 -2.9
12/01/2021
53.00
 133,600 51.31 53.00 51.31 4,900 19,200 -0.8
11/01/2021
51.31
 62,300 50.78 51.40 50.78 1,000 1,000 0.0
08/01/2021
50.78
 106,400 50.60 51.40 50.69 400 2,500 -0.1
07/01/2021
50.60
 33,100 50.78 50.78 49.63 1,000 1,100 -0.0
06/01/2021
50.78
 92,100 50.78 50.87 50.34 62,800 1,200 3.5
05/01/2021
50.78
 44,700 50.87 50.87 50.51 2,000 2,800 -0.0
04/01/2021
50.87
 55,500 50.96 51.22 50.69 700 1,700 -0.1
31/12/2020
50.96
 28,860 51.05 51.05 50.25 190 540 -0.0
30/12/2020
51.05
 131,870 49.98 51.49 50.43 32,690 55,300 -1.3
29/12/2020
49.98
 112,050 49.01 50.16 48.74 35,060 1,510 1.9
28/12/2020
49.01
 43,910 49.09 49.54 48.92 1,120 2,240 -0.1
25/12/2020
49.09
 40,370 48.83 49.09 48.47 10,960 2,410 0.5
24/12/2020
48.83
 88,060 48.83 49.18 48.12 60,680 3,930 3.1
23/12/2020
48.83
 98,200 49.09 49.63 48.74 44,790 22,900 1.2
22/12/2020
49.09
 119,020 49.09 49.36 48.56 50,480 600 2.7
21/12/2020
49.09
 147,680 49.54 49.89 49.09 74,050 28,160 2.6
18/12/2020
49.54
 65,370 49.36 49.72 49.27 35,820 5,670 1.7
17/12/2020
49.36
 120,740 50.25 50.25 49.36 3,560 50,020 -2.6
16/12/2020
50.25
 103,890 49.98 50.43 49.89 33,400 25,220 0.5
15/12/2020
49.98
 111,940 49.63 50.60 49.72 37,230 24,780 0.7
14/12/2020
49.63
 66,620 49.54 50.25 49.09 6,130 1,060 0.3
11/12/2020
49.54
 96,820 49.18 49.63 48.83 52,580 15,960 2.0
10/12/2020
49.18
 97,550 49.89 50.16 49.18 45,200 1,350 2.5
09/12/2020
49.89
 109,230 49.09 50.51 49.72 42,200 21,740 1.2
08/12/2020
49.09
 141,930 48.56 50.16 48.74 36,500 15,020 1.2
07/12/2020
48.56
 152,470 47.94 48.56 47.85 37,730 2,000 2.0
04/12/2020
47.94
 99,320 48.03 48.12 47.58 47,120 0 2.5
03/12/2020
48.03
 113,570 47.94 48.38 47.41 78,900 0 4.3
02/12/2020
47.94
 64,760 48.38 48.38 47.50 26,940 240 1.4
01/12/2020
48.38
 229,580 47.32 48.65 46.25 116,450 0 6.2
30/11/2020
47.32
 76,650 47.23 47.58 46.87 45,230 0 2.4
27/11/2020
47.23
 59,490 47.05 47.32 46.61 31,290 0 1.7
26/11/2020
47.05
 46,430 47.05 47.05 46.08 15,470 0 0.8
25/11/2020
47.05
 73,760 47.05 47.94 46.34 15,210 1,410 0.7
24/11/2020
47.05
 130,970 48.30 48.56 47.05 39,880 690 2.1
23/11/2020
48.30
 205,320 47.94 48.56 47.76 15,170 10 0.8
20/11/2020
47.94
 215,730 46.08 47.94 46.08 79,330 1,150 4.1
19/11/2020
46.08
 120,590 45.10 46.25 45.10 58,190 0 3.0
18/11/2020
45.10
 103,410 45.45 45.45 45.01 21,550 0 1.1
17/11/2020
45.45
 83,650 45.01 45.54 44.83 22,110 0 1.1
16/11/2020
45.01
 175,700 45.54 45.54 44.83 74,390 0 3.8
13/11/2020
45.54
 119,470 45.45 45.54 44.66 37,420 950 1.9
12/11/2020
45.45
 53,520 45.90 45.90 44.83 3,010 0 0.2
11/11/2020
45.90
 138,810 45.54 47.50 45.63 11,750 2,300 0.5
10/11/2020
45.54
 464,250 42.61 45.54 43.90 100,660 337,900 -12.0
09/11/2020
42.61
 31,160 42.17 42.75 42.21 13,850 0 0.7
06/11/2020
42.17
 19,750 42.17 42.35 42.17 8,460 0 0.4
05/11/2020
42.17
 48,130 42.12 42.30 42.08 35,100 0 1.7

Chính sách bảo mật | Điều khoản sử dụng |