CTCP Dịch vụ Hàng không Taseco (ast)

61.90
-0.80
(-1.28%)
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
(2026-08-18) 		-0.90 -1.42% 179,200 -11,500 -1.3
61.90
74.70
61.90
2 tháng
(2026-07-20) 		0.20 0.32% 344,200 97,300 5.6
61.80
74.70
61.90
3 tháng
(2026-06-19) 		3.12 5.23% 453,800 157,000 9.6
59.58
74.70
61.90
6 tháng
(2026-03-23) 		5.26 9.16% 826,100 223,400 14.4
52.35
74.70
61.90
12 tháng
(2025-09-22) 		6.49 11.54% 2,713,600 531,700 36.7
52.35
74.70
61.90
24 tháng
(2024-09-27) 		19.69 45.78% 7,692,700 1,285,135 79.7
37.66
74.70
61.90
36 tháng
(2023-10-03) 		20.53 48.69% 13,796,500 459,305 33.9
36.25
74.70
61.90
60 tháng
(2021-10-13) 		20.01 46.88% 24,599,700 1,558,071 102.8
34.03
74.70
61.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/04/2021
44.31
 34,700 44.68 44.83 44.02 1,000 800 0.0
12/04/2021
44.68
 42,100 45.65 45.65 44.61 500 400 0.0
09/04/2021
45.65
 14,900 45.72 45.72 44.76 1,100 2,100 -0.1
08/04/2021
45.72
 22,800 45.50 45.87 45.50 12,200 1,000 0.7
07/04/2021
45.50
 17,500 44.76 45.87 44.76 14,000 400 0.8
06/04/2021
44.76
 28,900 44.76 44.98 44.39 500 400 0.0
05/04/2021
44.76
 34,300 46.02 46.09 44.76 0 11,300 -0.7
02/04/2021
46.02
 28,800 45.87 46.24 45.57 14,200 100 0.9
01/04/2021
45.87
 37,800 45.50 45.87 44.76 17,000 500 1.0
31/03/2021
45.50
 26,600 45.57 46.24 45.05 2,000 3,300 -0.1
30/03/2021
45.57
 35,200 44.39 45.87 44.39 10,600 1,500 0.6
29/03/2021
44.39
 37,600 43.87 44.76 44.02 2,700 400 0.1
26/03/2021
43.87
 55,200 44.39 44.39 43.28 12,500 900 0.7
25/03/2021
44.39
 42,200 44.98 44.98 43.65 2,900 3,900 -0.1
24/03/2021
44.98
 42,100 45.13 45.13 44.39 500 6,700 -0.4
23/03/2021
45.13
 42,400 45.87 45.94 45.13 300 14,500 -0.9
22/03/2021
45.87
 49,800 45.87 46.53 45.87 700 27,800 -1.7
19/03/2021
45.87
 51,400 46.09 46.76 45.87 0 16,700 -1.0
18/03/2021
46.09
 23,600 46.09 46.68 46.09 0 800 -0.1
17/03/2021
46.09
 39,400 46.16 46.98 45.87 1,500 25,000 -1.5
16/03/2021
46.16
 137,800 45.94 46.61 45.65 94,200 34,800 3.7
15/03/2021
45.94
 82,000 46.39 46.98 45.94 0 7,800 -0.5
12/03/2021
46.39
 46,300 46.68 46.83 46.24 0 15,500 -1.0
11/03/2021
46.68
 69,400 47.05 47.42 46.68 1,000 12,900 -0.8
10/03/2021
47.05
 162,100 46.98 47.20 46.24 100,000 51,700 3.1
09/03/2021
46.98
 38,900 47.42 47.42 46.90 0 4,900 -0.3
08/03/2021
47.42
 63,700 47.79 49.20 47.42 0 31,500 -2.0
05/03/2021
47.79
 56,000 48.53 48.53 47.35 400 8,600 -0.5
04/03/2021
48.53
 127,900 48.24 49.35 48.09 73,300 72,500 0.1
03/03/2021
48.24
 151,700 47.35 48.61 47.35 67,300 84,200 -1.1
02/03/2021
47.35
 156,000 47.27 48.31 47.35 42,200 74,600 -2.1
01/03/2021
47.27
 89,900 47.27 48.46 47.27 800 57,800 -3.7
26/02/2021
47.27
 51,300 46.61 47.72 46.24 2,500 3,200 -0.0
25/02/2021
46.61
 56,300 45.87 47.27 45.94 600 31,000 -1.9
24/02/2021
45.87
 117,400 46.83 48.09 45.87 0 70,600 -4.5
23/02/2021
46.83
 208,000 45.50 48.09 45.87 69,100 100,400 -2.0
22/02/2021
45.50
 90,800 44.68 45.57 43.58 74,100 33,600 2.5
19/02/2021
44.68
 62,000 44.54 44.68 43.43 35,200 26,100 0.5
18/02/2021
44.54
 45,300 44.02 45.13 43.28 800 4,400 -0.2
17/02/2021
44.02
 48,500 43.28 44.09 42.76 29,400 2,000 1.6
09/02/2021
43.28
 105,500 42.54 43.28 42.10 77,200 66,900 0.6
08/02/2021
42.54
 54,700 43.35 43.35 42.17 23,700 700 1.3
05/02/2021
43.35
 30,500 42.91 43.35 42.91 2,900 2,000 0.1
04/02/2021
42.91
 76,000 42.17 43.06 42.17 5,700 4,500 0.1
03/02/2021
42.17
 55,800 41.95 42.39 41.06 1,900 8,800 -0.4
02/02/2021
41.95
 47,300 41.43 42.54 40.10 2,500 1,700 0.0
01/02/2021
41.43
 105,900 43.28 43.28 40.91 400 54,800 -3.1
29/01/2021
43.28
 167,900 42.02 43.87 39.14 89,400 11,500 4.4
28/01/2021
42.02
 56,100 45.13 45.13 42.02 5,200 3,100 0.1
27/01/2021
45.13
 62,000 45.42 46.24 44.17 36,300 9,500 1.6
26/01/2021
45.42
 47,800 46.90 46.90 45.42 700 5,900 -0.3
25/01/2021
46.90
 64,200 47.35 47.35 46.31 29,100 3,000 1.7
22/01/2021
47.35
 81,100 46.24 47.64 45.87 40,100 36,300 0.2
21/01/2021
46.24
 46,100 46.53 46.90 46.02 100 10,300 -0.6
20/01/2021
46.53
 192,600 43.94 46.98 43.43 100,200 52,800 2.8
19/01/2021
43.94
 220,200 44.02 44.54 43.65 178,900 8,500 10.1
18/01/2021
44.02
 144,000 43.87 44.24 43.28 92,800 7,700 5.1
15/01/2021
43.87
 137,900 44.39 44.39 43.35 2,400 53,000 -3.0
14/01/2021
44.39
 82,900 43.35 44.39 43.21 20,100 0 1.2
13/01/2021
43.35
 130,600 44.17 44.31 43.28 2,300 51,700 -2.9
12/01/2021
44.17
 133,600 42.76 44.17 42.76 4,900 19,200 -0.8
11/01/2021
42.76
 62,300 42.32 42.84 42.32 1,000 1,000 0.0
08/01/2021
42.32
 106,400 42.17 42.84 42.24 400 2,500 -0.1
07/01/2021
42.17
 33,100 42.32 42.32 41.36 1,000 1,100 -0.0
06/01/2021
42.32
 92,100 42.32 42.39 41.95 62,800 1,200 3.5
05/01/2021
42.32
 44,700 42.39 42.39 42.10 2,000 2,800 -0.0
04/01/2021
42.39
 55,500 42.47 42.69 42.24 700 1,700 -0.1
31/12/2020
42.47
 28,860 42.54 42.54 41.87 190 540 -0.0
30/12/2020
42.54
 131,870 41.65 42.91 42.02 32,690 55,300 -1.3
29/12/2020
41.65
 112,050 40.84 41.80 40.62 35,060 1,510 1.9
28/12/2020
40.84
 43,910 40.91 41.28 40.76 1,120 2,240 -0.1
25/12/2020
40.91
 40,370 40.69 40.91 40.39 10,960 2,410 0.5
24/12/2020
40.69
 88,060 40.69 40.99 40.10 60,680 3,930 3.1
23/12/2020
40.69
 98,200 40.91 41.36 40.62 44,790 22,900 1.2
22/12/2020
40.91
 119,020 40.91 41.13 40.47 50,480 600 2.7
21/12/2020
40.91
 147,680 41.28 41.58 40.91 74,050 28,160 2.6
18/12/2020
41.28
 65,370 41.13 41.43 41.06 35,820 5,670 1.7
17/12/2020
41.13
 120,740 41.87 41.87 41.13 3,560 50,020 -2.6
16/12/2020
41.87
 103,890 41.65 42.02 41.58 33,400 25,220 0.5
15/12/2020
41.65
 111,940 41.36 42.17 41.43 37,230 24,780 0.7
14/12/2020
41.36
 66,620 41.28 41.87 40.91 6,130 1,060 0.3
11/12/2020
41.28
 96,820 40.99 41.36 40.69 52,580 15,960 2.0
10/12/2020
40.99
 97,550 41.58 41.80 40.99 45,200 1,350 2.5
09/12/2020
41.58
 109,230 40.91 42.10 41.43 42,200 21,740 1.2
08/12/2020
40.91
 141,930 40.47 41.80 40.62 36,500 15,020 1.2
07/12/2020
40.47
 152,470 39.95 40.47 39.88 37,730 2,000 2.0
04/12/2020
39.95
 99,320 40.02 40.10 39.65 47,120 0 2.5
03/12/2020
40.02
 113,570 39.95 40.32 39.51 78,900 0 4.3
02/12/2020
39.95
 64,760 40.32 40.32 39.58 26,940 240 1.4
01/12/2020
40.32
 229,580 39.43 40.54 38.54 116,450 0 6.2
30/11/2020
39.43
 76,650 39.36 39.65 39.06 45,230 0 2.4
27/11/2020
39.36
 59,490 39.21 39.43 38.84 31,290 0 1.7
26/11/2020
39.21
 46,430 39.21 39.21 38.40 15,470 0 0.8
25/11/2020
39.21
 73,760 39.21 39.95 38.62 15,210 1,410 0.7
24/11/2020
39.21
 130,970 40.25 40.47 39.21 39,880 690 2.1
23/11/2020
40.25
 205,320 39.95 40.47 39.80 15,170 10 0.8
20/11/2020
39.95
 215,730 38.40 39.95 38.40 79,330 1,150 4.1
19/11/2020
38.40
 120,590 37.58 38.54 37.58 58,190 0 3.0
18/11/2020
37.58
 103,410 37.88 37.88 37.51 21,550 0 1.1
17/11/2020
37.88
 83,650 37.51 37.95 37.36 22,110 0 1.1

Chính sách bảo mật | Điều khoản sử dụng |