CTCP Dịch vụ Hàng không Taseco (ast)

73
-2.70
(-3.57%)
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
(2025-12-31) 		-1.30 -1.69% 411,200 -162,100 -11.9
71.10
77
73
2 tháng
(2025-12-01) 		1.50 2.02% 612,700 -241,700 -18.0
71.10
77.40
73
3 tháng
(2025-11-03) 		2.40 3.27% 852,400 -152,200 -11.4
71.10
77.40
73
6 tháng
(2025-08-04) 		8.07 11.93% 1,893,200 202,000 13.3
64.73
77.40
73
12 tháng
(2025-02-04) 		24.34 47.40% 5,245,300 546,462 28.4
45.83
77.40
73
24 tháng
(2024-02-15) 		23.75 45.73% 9,910,400 684,342 37.0
45.83
77.40
73
36 tháng
(2023-02-15) 		24.56 48.04% 13,256,200 80,452 3.5
44.11
77.40
73
60 tháng
(2021-02-25) 		18.98 33.47% 30,047,300 300,908 27.5
41.41
77.40
73
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/06/2020
45.02
 37,790 44.93 45.73 44.76 210 6,590 -0.3
25/06/2020
44.93
 46,420 45.29 45.29 44.67 1,150 5,410 -0.2
24/06/2020
45.29
 47,700 45.81 46.52 45.29 1,100 4,990 -0.2
23/06/2020
45.81
 37,390 45.55 46.25 45.55 1,660 0 0.1
22/06/2020
45.55
 110,190 46.17 46.17 44.85 130 55,640 -2.9
19/06/2020
46.17
 44,950 45.99 46.61 45.99 2,610 0 0.1
18/06/2020
45.99
 58,660 45.99 45.99 45.11 3,760 1,530 0.1
17/06/2020
45.99
 36,440 45.73 46.25 45.55 30 0 0.0
16/06/2020
45.73
 75,930 44.93 45.73 45.29 1,460 6,940 -0.3
15/06/2020
44.93
 137,070 46.61 47.48 44.41 0 5,220 -0.3
12/06/2020
46.61
 272,650 47.13 47.13 43.88 13,650 51,230 -1.9
11/06/2020
47.13
 201,660 50.65 51.00 47.13 2,540 6,390 -0.2
10/06/2020
50.65
 143,290 51.44 51.44 50.21 3,350 20 0.2
09/06/2020
51.44
 294,600 51.00 52.67 50.91 9,650 22,030 -0.7
08/06/2020
51.00
 299,060 48.54 51.27 48.80 18,710 31,030 -0.7
05/06/2020
48.54
 101,400 48.80 49.07 47.92 7,150 0 0.4
04/06/2020
48.80
 239,040 47.31 49.24 47.31 9,840 1,110 0.5
03/06/2020
47.31
 132,530 48.19 48.19 47.13 150 103,470 -5.6
02/06/2020
48.19
 103,360 47.66 48.54 47.40 4,000 930 0.2
01/06/2020
47.66
 118,920 47.57 48.19 47.40 10 52,330 -2.8
29/05/2020
47.57
 38,700 47.48 48.28 47.31 1,660 130 0.1
28/05/2020
47.48
 52,340 48.01 48.01 47.04 2,690 10,490 -0.4
27/05/2020
48.01
 166,790 47.31 49.07 47.75 1,570 160 0.1
26/05/2020
47.31
 77,370 47.31 47.66 47.13 2,460 1,800 0.0
25/05/2020
47.31
 88,430 46.61 47.57 46.61 2,210 51,320 -2.6
22/05/2020
46.61
 109,550 47.75 47.84 46.61 120 7,160 -0.4
21/05/2020
47.75
 86,650 48.54 48.98 47.66 0 5,340 -0.3
20/05/2020
48.54
 136,000 48.36 49.77 48.36 13,940 49,120 -1.9
19/05/2020
48.36
 155,370 47.31 48.63 47.57 4,730 30,530 -1.4
18/05/2020
47.31
 71,850 47.40 47.66 45.99 2,250 14,860 -0.7
15/05/2020
47.40
 170,140 49.24 49.24 47.13 1,370 36,300 -1.9
14/05/2020
49.24
 86,950 49.60 49.77 47.48 2,290 15,690 -0.7
13/05/2020
49.60
 170,600 48.36 50.56 49.24 10 33,460 -1.9
12/05/2020
48.36
 361,010 45.55 48.36 45.99 13,740 110,160 -5.2
11/05/2020
45.55
 85,170 45.99 45.99 45.02 3,330 28,900 -1.3
08/05/2020
45.99
 98,220 45.46 46.52 45.55 3,190 20,340 -0.9
07/05/2020
45.46
 80,480 44.85 46.17 44.85 5,150 15,000 -0.5
06/05/2020
44.85
 79,470 45.55 45.64 44.41 1,510 19,010 -0.9
05/05/2020
45.55
 38,120 46.17 46.17 44.93 160 21,250 -1.1
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

Chính sách bảo mật | Điều khoản sử dụng |