CTCP Dịch vụ Hàng không Taseco (ast)

72.30
0
(0%)
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
(2026-05-18) 		1 1.41% 37,200 8,300 0
69.90
72.40
72.30
2 tháng
(2026-04-20) 		3.96 5.82% 207,900 53,000 0
67.06
72.40
72.30
3 tháng
(2026-03-19) 		2.48 3.57% 302,800 105,600 3.9
65.28
72.40
72.30
6 tháng
(2025-12-19) 		-3.93 -5.18% 1,330,700 406,800 24.8
65.28
76.33
72.30
12 tháng
(2025-06-23) 		10.94 17.91% 3,287,200 873,800 57.4
60.30
76.33
72.30
24 tháng
(2024-06-27) 		14.14 24.43% 7,556,000 1,370,847 80.9
45.20
76.33
72.30
36 tháng
(2023-07-03) 		19.62 37.46% 13,197,200 624,842 40.2
43.50
76.33
72.30
60 tháng
(2021-07-13) 		29.16 68.09% 25,289,400 1,607,508 102.8
40.84
76.33
72.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/06/2020
45.96
 272,650 46.48 46.48 43.27 13,650 51,230 -1.9
11/06/2020
46.48
 201,660 49.95 50.29 46.48 2,540 6,390 -0.2
10/06/2020
49.95
 143,290 50.73 50.73 49.51 3,350 20 0.2
09/06/2020
50.73
 294,600 50.29 51.94 50.21 9,650 22,030 -0.7
08/06/2020
50.29
 299,060 47.87 50.55 48.13 18,710 31,030 -0.7
05/06/2020
47.87
 101,400 48.13 48.39 47.26 7,150 0 0.4
04/06/2020
48.13
 239,040 46.65 48.56 46.65 9,840 1,110 0.5
03/06/2020
46.65
 132,530 47.52 47.52 46.48 150 103,470 -5.6
02/06/2020
47.52
 103,360 47.00 47.87 46.74 4,000 930 0.2
01/06/2020
47.00
 118,920 46.91 47.52 46.74 10 52,330 -2.8
29/05/2020
46.91
 38,700 46.83 47.61 46.65 1,660 130 0.1
28/05/2020
46.83
 52,340 47.35 47.35 46.39 2,690 10,490 -0.4
27/05/2020
47.35
 166,790 46.65 48.39 47.09 1,570 160 0.1
26/05/2020
46.65
 77,370 46.65 47.00 46.48 2,460 1,800 0.0
25/05/2020
46.65
 88,430 45.96 46.91 45.96 2,210 51,320 -2.6
22/05/2020
45.96
 109,550 47.09 47.17 45.96 120 7,160 -0.4
21/05/2020
47.09
 86,650 47.87 48.30 47.00 0 5,340 -0.3
20/05/2020
47.87
 136,000 47.69 49.08 47.69 13,940 49,120 -1.9
19/05/2020
47.69
 155,370 46.65 47.95 46.91 4,730 30,530 -1.4
18/05/2020
46.65
 71,850 46.74 47.00 45.35 2,250 14,860 -0.7
15/05/2020
46.74
 170,140 48.56 48.56 46.48 1,370 36,300 -1.9
14/05/2020
48.56
 86,950 48.91 49.08 46.83 2,290 15,690 -0.7
13/05/2020
48.91
 170,600 47.69 49.86 48.56 10 33,460 -1.9
12/05/2020
47.69
 361,010 44.92 47.69 45.35 13,740 110,160 -5.2
11/05/2020
44.92
 85,170 45.35 45.35 44.40 3,330 28,900 -1.3
08/05/2020
45.35
 98,220 44.83 45.87 44.92 3,190 20,340 -0.9
07/05/2020
44.83
 80,480 44.22 45.52 44.22 5,150 15,000 -0.5
06/05/2020
44.22
 79,470 44.92 45.00 43.79 1,510 19,010 -0.9
05/05/2020
44.92
 38,120 45.52 45.52 44.31 160 21,250 -1.1
04/05/2020
45.52
 55,690 46.48 47.26 45.52 3,770 13,460 -0.5
29/04/2020
46.48
 103,160 44.83 46.83 44.83 7,170 34,750 -1.5
28/04/2020
44.83
 43,340 44.22 45.52 44.22 3,410 15,000 -0.6
27/04/2020
44.22
 147,330 46.65 46.83 44.14 4,620 94,800 -4.7
24/04/2020
46.65
 44,750 47.61 47.69 46.13 190 11,360 -0.6
23/04/2020
47.61
 73,930 47.26 49.43 47.35 1,400 19,030 -1.0
22/04/2020
47.26
 75,950 47.00 47.35 44.05 6,530 31,450 -1.3
21/04/2020
47.00
 131,690 48.82 50.29 45.44 2,910 28,290 -1.4
20/04/2020
48.82
 185,960 45.96 48.99 45.70 1,490 40,590 -2.1
17/04/2020
45.96
 177,690 44.22 45.96 44.74 13,710 28,350 -0.8
16/04/2020
44.22
 103,580 42.49 45.09 42.40 2,270 22,220 -1.0
15/04/2020
42.49
 95,620 41.19 43.36 39.54 1,770 31,290 -1.4
14/04/2020
41.19
 105,100 43.62 43.62 41.15 920 28,430 -1.3
13/04/2020
43.62
 161,750 40.97 43.79 42.06 4,100 47,090 -2.1
10/04/2020
40.97
 170,570 39.02 41.45 38.59 2,740 48,130 -2.1
09/04/2020
39.02
 65,800 37.29 39.02 37.63 2,550 18,570 -0.7
08/04/2020
37.29
 60,310 38.93 38.93 36.42 3,670 44,140 -1.7
07/04/2020
38.93
 38,020 40.32 40.67 38.33 2,410 26,020 -1.1
06/04/2020
40.32
 41,100 37.72 40.32 38.24 3,190 1,000 0.1
03/04/2020
37.72
 118,550 35.99 38.07 35.99 2,370 81,680 -3.4
01/04/2020
35.99
 68,450 35.55 37.29 35.21 1,770 62,680 -2.5
31/03/2020
35.55
 29,510 35.55 37.98 35.12 1,110 12,310 -0.5
30/03/2020
35.55
 21,220 37.29 38.15 35.55 330 16,280 -0.7
27/03/2020
37.29
 12,330 37.07 38.98 37.07 1,280 1,100 0.0
26/03/2020
37.07
 62,510 39.84 40.23 37.07 41,030 7,430 1.4
25/03/2020
39.84
 19,560 37.29 39.89 37.29 9,960 4,730 0.2
24/03/2020
37.29
 20,310 37.29 38.15 35.55 1,550 0 0.1
23/03/2020
37.29
 21,980 40.06 40.06 37.29 1,680 2,950 -0.1
20/03/2020
40.06
 14,360 40.28 41.10 40.02 2,200 690 0.1
19/03/2020
40.28
 20,500 42.06 42.06 40.06 46,150 52,190 -0.3
18/03/2020
42.06
 62,230 41.19 42.92 41.19 46,150 52,190 -0.3
17/03/2020
41.19
 57,980 42.40 43.36 41.15 1,610 37,660 -1.7
16/03/2020
42.40
 62,890 44.05 44.14 40.97 18,690 55,290 -1.7
13/03/2020
44.05
 43,410 44.05 44.05 40.97 710 5,300 -0.2
12/03/2020
44.05
 32,140 46.83 46.83 43.62 0 250 -0.0
11/03/2020
46.83
 28,580 47.69 48.99 45.96 190 2,000 -0.1
10/03/2020
47.69
 39,660 48.39 48.39 45.52 8,160 18,960 -0.6
09/03/2020
48.39
 73,910 52.03 52.03 48.39 17,350 3,230 0.8
06/03/2020
52.03
 46,940 54.02 54.54 51.85 15,390 10,730 0.3
05/03/2020
54.02
 45,770 52.89 54.63 52.89 47,320 38,520 0.6
04/03/2020
52.89
 22,360 54.63 54.63 52.03 6,810 4,850 0.1
03/03/2020
54.63
 41,740 53.76 54.89 53.76 12,960 9,020 0.2
02/03/2020
53.76
 40,310 51.16 54.72 48.39 1,700 11,990 -0.6
28/02/2020
51.16
 38,940 47.87 51.16 44.66 7,560 24,270 -0.9
27/02/2020
47.87
 210,730 51.42 51.42 47.87 65,290 132,960 -3.8
26/02/2020
51.42
 57,210 54.46 54.46 50.73 23,020 21,250 0.1
25/02/2020
54.46
 57,150 58.10 58.10 54.11 15,150 14,880 0.0
24/02/2020
58.10
 45,410 60.27 60.70 58.10 19,370 16,720 0.2
21/02/2020
60.27
 39,540 62.87 62.87 60.27 1,790 6,370 -0.3
20/02/2020
62.87
 31,630 63.21 63.65 62.87 2,230 2,050 0.0
19/02/2020
63.21
 41,180 65.38 65.64 62.87 960 20,250 -1.4
18/02/2020
65.38
 33,180 67.55 68.07 64.95 1,380 14,570 -1.0
17/02/2020
67.55
 27,870 68.42 69.28 67.55 9,130 7,950 0.1
14/02/2020
68.42
 31,140 67.46 68.94 67.55 8,320 18,170 -0.8
13/02/2020
67.46
 34,390 66.77 67.46 66.77 1,360 7,500 -0.5
12/02/2020
66.77
 29,010 66.34 67.46 65.73 5,430 8,890 -0.3
11/02/2020
66.34
 31,080 65.73 66.34 65.73 12,480 7,740 0.4
10/02/2020
65.73
 41,820 67.03 67.03 65.03 26,990 15,930 0.8
07/02/2020
67.03
 35,550 67.64 67.64 67.03 12,370 10,450 0.1
06/02/2020
67.64
 38,850 68.50 70.24 67.46 16,510 15,850 0.0
05/02/2020
68.50
 31,530 68.50 70.24 68.33 400 5,600 -0.4
04/02/2020
68.50
 31,560 71.10 71.97 68.24 210 6,300 -0.5
03/02/2020
71.10
 43,980 70.67 71.10 65.73 11,110 22,050 -0.8
31/01/2020
70.67
 23,900 72.84 72.84 70.67 14,140 9,300 0.4
30/01/2020
72.84
 61,500 75.44 75.44 70.58 36,070 10,100 2.2
22/01/2020
75.44
 22,560 74.83 75.70 74.83 8,070 4,500 0.3
21/01/2020
74.83
 36,980 74.14 75.87 74.57 9,900 5,950 0.3
20/01/2020
74.14
 32,600 73.53 74.14 73.27 10,970 1,740 0.8
17/01/2020
73.53
 32,110 73.36 73.71 73.36 13,420 1,300 1.0
16/01/2020
73.36
 32,970 73.71 73.71 73.19 10,160 2,780 0.6
15/01/2020
73.71
 33,340 73.45 73.71 72.84 1,400 1,220 0.0

Chính sách bảo mật | Điều khoản sử dụng |