CTCP Dịch vụ Hàng không Taseco (ast)

76.80
0.90
(1.19%)
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
(2025-11-04) 		2.90 4.03% 236,800 83,700 6.2
72
75.90
75.90
2 tháng
(2025-10-06) 		3.50 4.90% 446,100 145,000 10.7
70.40
75.90
75.90
3 tháng
(2025-09-05) 		7.85 11.71% 621,700 182,400 13.3
66.28
75.90
75.90
6 tháng
(2025-06-09) 		13.37 21.72% 2,242,500 445,700 31.4
60.47
75.90
75.90
12 tháng
(2024-12-09) 		23.92 46.92% 4,926,400 840,871 49.1
45.83
75.90
75.90
24 tháng
(2023-12-15) 		29.44 64.75% 10,554,600 226,542 14.9
44.11
75.90
75.90
36 tháng
(2022-12-20) 		27.19 56.97% 13,468,500 380,522 24.9
44.11
75.90
75.90
60 tháng
(2020-12-30) 		23.13 44.69% 32,617,330 848,348 63.2
41.41
75.90
75.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2020
46.17
 55,690 47.13 47.92 46.17 3,770 13,460 -0.5
29/04/2020
47.13
 103,160 45.46 47.48 45.46 7,170 34,750 -1.5
28/04/2020
45.46
 43,340 44.85 46.17 44.85 3,410 15,000 -0.6
27/04/2020
44.85
 147,330 47.31 47.48 44.76 4,620 94,800 -4.7
24/04/2020
47.31
 44,750 48.28 48.36 46.78 190 11,360 -0.6
23/04/2020
48.28
 73,930 47.92 50.12 48.01 1,400 19,030 -1.0
22/04/2020
47.92
 75,950 47.66 48.01 44.67 6,530 31,450 -1.3
21/04/2020
47.66
 131,690 49.51 51.00 46.08 2,910 28,290 -1.4
20/04/2020
49.51
 185,960 46.61 49.68 46.34 1,490 40,590 -2.1
17/04/2020
46.61
 177,690 44.85 46.61 45.37 13,710 28,350 -0.8
16/04/2020
44.85
 103,580 43.09 45.73 43.00 2,270 22,220 -1.0
15/04/2020
43.09
 95,620 41.77 43.97 40.10 1,770 31,290 -1.4
14/04/2020
41.77
 105,100 44.23 44.23 41.72 920 28,430 -1.3
13/04/2020
44.23
 161,750 41.55 44.41 42.65 4,100 47,090 -2.1
10/04/2020
41.55
 170,570 39.57 42.03 39.13 2,740 48,130 -2.1
09/04/2020
39.57
 65,800 37.81 39.57 38.16 2,550 18,570 -0.7
08/04/2020
37.81
 60,310 39.48 39.48 36.93 3,670 44,140 -1.7
07/04/2020
39.48
 38,020 40.89 41.24 38.87 2,410 26,020 -1.1
06/04/2020
40.89
 41,100 38.25 40.89 38.78 3,190 1,000 0.1
03/04/2020
38.25
 118,550 36.49 38.60 36.49 2,370 81,680 -3.4
01/04/2020
36.49
 68,450 36.05 37.81 35.70 1,770 62,680 -2.5
31/03/2020
36.05
 29,510 36.05 38.52 35.61 1,110 12,310 -0.5
30/03/2020
36.05
 21,220 37.81 38.69 36.05 330 16,280 -0.7
27/03/2020
37.81
 12,330 37.59 39.53 37.59 1,280 1,100 0.0
26/03/2020
37.59
 62,510 40.41 40.80 37.59 41,030 7,430 1.4
25/03/2020
40.41
 19,560 37.81 40.45 37.81 9,960 4,730 0.2
24/03/2020
37.81
 20,310 37.81 38.69 36.05 1,550 0 0.1
23/03/2020
37.81
 21,980 40.63 40.63 37.81 1,680 2,950 -0.1
20/03/2020
40.63
 14,360 40.85 41.68 40.58 2,200 690 0.1
19/03/2020
40.85
 20,500 42.65 42.65 40.63 46,150 52,190 -0.3
18/03/2020
42.65
 62,230 41.77 43.53 41.77 46,150 52,190 -0.3
17/03/2020
41.77
 57,980 43.00 43.97 41.72 1,610 37,660 -1.7
16/03/2020
43.00
 62,890 44.67 44.76 41.55 18,690 55,290 -1.7
13/03/2020
44.67
 43,410 44.67 44.67 41.55 710 5,300 -0.2
12/03/2020
44.67
 32,140 47.48 47.48 44.23 0 250 -0.0
11/03/2020
47.48
 28,580 48.36 49.68 46.61 190 2,000 -0.1
10/03/2020
48.36
 39,660 49.07 49.07 46.17 8,160 18,960 -0.6
09/03/2020
49.07
 73,910 52.76 52.76 49.07 17,350 3,230 0.8
06/03/2020
52.76
 46,940 54.78 55.31 52.58 15,390 10,730 0.3
05/03/2020
54.78
 45,770 53.64 55.40 53.64 47,320 38,520 0.6
04/03/2020
53.64
 22,360 55.40 55.40 52.76 6,810 4,850 0.1
03/03/2020
55.40
 41,740 54.52 55.66 54.52 12,960 9,020 0.2
02/03/2020
54.52
 40,310 51.88 55.49 49.07 1,700 11,990 -0.6
28/02/2020
51.88
 38,940 48.54 51.88 45.29 7,560 24,270 -0.9
27/02/2020
48.54
 210,730 52.15 52.15 48.54 65,290 132,960 -3.8
26/02/2020
52.15
 57,210 55.22 55.22 51.44 23,020 21,250 0.1
25/02/2020
55.22
 57,150 58.92 58.92 54.87 15,150 14,880 0.0
24/02/2020
58.92
 45,410 61.11 61.55 58.92 19,370 16,720 0.2
21/02/2020
61.11
 39,540 63.75 63.75 61.11 1,790 6,370 -0.3
20/02/2020
63.75
 31,630 64.10 64.54 63.75 2,230 2,050 0.0
19/02/2020
64.10
 41,180 66.30 66.57 63.75 960 20,250 -1.4
18/02/2020
66.30
 33,180 68.50 69.03 65.86 1,380 14,570 -1.0
17/02/2020
68.50
 27,870 69.38 70.26 68.50 9,130 7,950 0.1
14/02/2020
69.38
 31,140 68.41 69.91 68.50 8,320 18,170 -0.8
13/02/2020
68.41
 34,390 67.71 68.41 67.71 1,360 7,500 -0.5
12/02/2020
67.71
 29,010 67.27 68.41 66.65 5,430 8,890 -0.3
11/02/2020
67.27
 31,080 66.65 67.27 66.65 12,480 7,740 0.4
10/02/2020
66.65
 41,820 67.97 67.97 65.95 26,990 15,930 0.8
07/02/2020
67.97
 35,550 68.59 68.59 67.97 12,370 10,450 0.1
06/02/2020
68.59
 38,850 69.47 71.23 68.41 16,510 15,850 0.0
05/02/2020
69.47
 31,530 69.47 71.23 69.29 400 5,600 -0.4
04/02/2020
69.47
 31,560 72.11 72.99 69.20 210 6,300 -0.5
03/02/2020
72.11
 43,980 71.67 72.11 66.65 11,110 22,050 -0.8
31/01/2020
71.67
 23,900 73.86 73.86 71.67 14,140 9,300 0.4
30/01/2020
73.86
 61,500 76.50 76.50 71.58 36,070 10,100 2.2
22/01/2020
76.50
 22,560 75.89 76.77 75.89 8,070 4,500 0.3
21/01/2020
75.89
 36,980 75.18 76.94 75.62 9,900 5,950 0.3
20/01/2020
75.18
 32,600 74.57 75.18 74.30 10,970 1,740 0.8
17/01/2020
74.57
 32,110 74.39 74.74 74.39 13,420 1,300 1.0
16/01/2020
74.39
 32,970 74.74 74.74 74.22 10,160 2,780 0.6
15/01/2020
74.74
 33,340 74.48 74.74 73.86 1,400 1,220 0.0
14/01/2020
74.48
 58,030 72.55 75.01 72.55 31,600 22,960 0.7
13/01/2020
72.55
 34,670 72.99 72.99 72.11 8,360 6,750 0.1
10/01/2020
72.99
 124,870 74.30 74.74 72.11 105,160 116,650 -1.0
09/01/2020
74.30
 37,960 73.78 75.18 72.72 19,820 21,990 -0.2
08/01/2020
73.78
 37,740 77.38 77.38 73.43 11,920 13,090 -0.1
07/01/2020
77.38
 31,160 78.26 78.44 77.21 2,400 4,510 -0.2
06/01/2020
78.26
 44,450 74.04 78.26 73.95 23,020 6,640 1.4
03/01/2020
74.04
 34,810 74.74 75.54 74.04 6,830 9,130 -0.2
02/01/2020
74.74
 32,590 74.74 75.62 74.74 10,060 10,000 0.0
31/12/2019
74.74
 33,730 74.92 75.10 74.30 4,700 6,800 -0.2
30/12/2019
74.92
 34,310 74.74 76.24 74.66 10,850 11,150 -0.0
27/12/2019
74.74
 32,190 74.57 74.74 73.86 6,920 850 0.5
26/12/2019
74.57
 38,130 74.74 75.27 74.30 9,530 13,580 -0.3
25/12/2019
74.74
 38,360 73.60 75.54 74.74 9,290 120 0.8
24/12/2019
73.60
 38,340 72.11 73.69 71.67 8,950 4,060 0.4
23/12/2019
72.11
 42,140 70.79 73.34 70.79 24,320 1,200 1.9
20/12/2019
70.79
 31,590 70.35 71.23 70.35 5,970 1,250 0.4
19/12/2019
70.35
 37,090 70.35 72.02 69.64 3,070 610 0.2
18/12/2019
70.35
 41,710 70.00 71.93 69.47 10,400 6,320 0.3
17/12/2019
70.00
 40,430 72.55 73.16 69.64 4,980 6,260 -0.1
16/12/2019
72.55
 69,140 72.55 74.74 70.26 1,700 55,720 -4.3
13/12/2019
72.55
 39,720 72.55 73.43 70.35 3,760 28,150 -2.0
12/12/2019
72.55
 40,860 73.86 76.42 70.44 1,300 9,430 -0.7
11/12/2019
73.86
 34,480 75.89 77.38 73.78 3,360 6,200 -0.2
10/12/2019
75.89
 62,100 79.05 79.05 75.62 2,310 25,710 -2.0
09/12/2019
79.05
 40,920 74.30 79.05 74.74 3,190 300 0.2
06/12/2019
74.30
 40,610 75.01 75.27 72.11 7,760 1,530 0.5
05/12/2019
75.01
 41,750 72.11 75.62 73.86 10,310 1,030 0.8
04/12/2019
72.11
 42,190 69.47 72.55 68.15 8,220 520 0.6

Chính sách bảo mật | Điều khoản sử dụng |