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)
09/09/2019
57.65
 51,650 58.17 58.17 57.22 1,500 0 0.1
06/09/2019
58.17
 60,020 57.99 58.34 57.99 4,352,319 6,640 274.2
05/09/2019
57.99
 67,290 57.57 57.99 57.74 18,880 0 1.3
04/09/2019
57.57
 137,010 56.20 58.17 56.37 87,250 17,500 4.7
03/09/2019
56.20
 94,200 55.94 56.63 56.03 31,700 4,000 1.8
30/08/2019
55.94
 140,620 56.03 56.03 54.83 0 85,930 -5.5
29/08/2019
56.03
 52,410 56.46 56.46 55.86 610 12,510 -0.8
28/08/2019
56.46
 72,770 57.22 57.31 55.94 3,620 8,670 -0.3
27/08/2019
57.22
 68,210 57.65 57.74 57.22 33,150 3,700 2.0
26/08/2019
57.65
 53,510 57.91 57.91 57.31 17,670 10,800 0.5
23/08/2019
57.91
 53,770 58.34 58.51 57.57 19,300 0 1.3
22/08/2019
58.34
 87,120 57.65 58.51 57.57 42,330 0 2.9
21/08/2019
57.65
 62,200 57.05 57.65 57.05 29,980 0 2.0
20/08/2019
57.05
 50,270 56.63 57.31 56.71 100 0 0.0
19/08/2019
56.63
 57,840 56.11 56.63 56.03 20 0 0.0
16/08/2019
56.11
 59,470 56.46 56.80 56.03 24,010 10,140 0.9
15/08/2019
56.46
 53,090 57.91 57.91 55.77 0 3,200 -0.2
14/08/2019
57.91
 55,130 58.25 58.25 57.65 20,160 250 1.3
13/08/2019
58.25
 74,440 58.17 58.34 57.74 36,470 11,740 1.7
12/08/2019
58.17
 142,120 57.31 58.68 57.14 54,680 5,250 3.3
09/08/2019
57.31
 116,390 57.40 57.57 56.46 63,960 13,050 3.4
08/08/2019
57.40
 133,810 56.54 57.65 56.03 64,760 28,390 2.4
07/08/2019
56.54
 185,220 54.74 56.97 54.57 71,700 24,230 3.1
06/08/2019
54.74
 77,220 55.09 55.09 53.89 33,840 850 2.1
05/08/2019
55.09
 58,040 55.17 55.26 54.57 2,650 12,930 -0.7
02/08/2019
55.17
 64,580 54.92 55.60 54.57 1,350 0 0.1
01/08/2019
54.92
 102,440 53.20 55.00 53.20 41,290 1,750 2.5
31/07/2019
53.20
 67,200 52.18 53.80 52.01 3,600 17,000 -0.8
30/07/2019
52.18
 72,530 52.18 52.35 52.01 1,480 0 0.1
29/07/2019
52.18
 56,150 52.78 52.78 52.01 1,020 11,950 -0.7
26/07/2019
52.78
 56,710 52.69 52.86 52.69 11,830 0 0.7
25/07/2019
52.69
 53,540 52.52 52.78 52.43 1,220 19,000 -1.1
24/07/2019
52.52
 59,860 52.69 52.86 52.35 0 8,050 -0.5
23/07/2019
52.69
 62,000 52.35 52.69 52.18 28,710 31,560 -0.2
22/07/2019
52.35
 71,400 53.38 53.46 52.35 0 16,060 -1.0
19/07/2019
53.38
 61,590 53.72 53.72 53.20 0 0 0
18/07/2019
53.72
 60,090 53.80 53.89 53.63 32,790 15,090 1.1
17/07/2019
53.80
 62,800 53.72 53.97 53.63 10,510 0 0.7
16/07/2019
53.72
 60,530 53.55 53.97 53.46 24,530 0 1.5
15/07/2019
53.55
 58,150 53.55 53.89 53.38 9,000 310 0.5
12/07/2019
53.55
 65,550 53.20 53.72 52.61 19,900 1,450 1.1
11/07/2019
53.20
 76,080 54.32 54.57 53.03 13,500 1,350 0.8
10/07/2019
54.32
 65,710 54.15 54.40 53.80 0 2,760 -0.2
09/07/2019
54.15
 76,720 54.57 54.92 53.89 14,170 0 0.9
08/07/2019
54.57
 62,700 54.92 55.26 54.40 2,300 500 0.1
05/07/2019
54.92
 97,330 54.74 55.00 54.66 23,340 3,850 1.2
04/07/2019
54.74
 74,580 54.49 54.74 54.49 6,700 2,300 0.3
03/07/2019
54.49
 63,340 54.66 54.74 54.49 4,200 0 0.3
02/07/2019
54.66
 61,520 54.83 54.92 54.57 540 0 0.0
01/07/2019
54.83
 66,490 54.74 54.92 54.66 0 0 0
28/06/2019
54.74
 62,300 54.74 55.17 54.66 0 1,200 -0.1
27/06/2019
54.74
 60,840 54.57 54.92 54.57 25,750 2,000 1.5
26/06/2019
54.57
 67,920 54.74 55.09 54.57 15,350 1,600 0.9
25/06/2019
54.74
 74,990 56.46 56.46 54.74 6,000 1,300 0.3
24/06/2019
56.46
 64,260 56.80 56.88 56.46 5,550 1,100 0.3
21/06/2019
56.80
 63,700 56.97 57.31 56.37 1,500 1,100 0.0
20/06/2019
56.97
 73,020 55.60 57.31 55.60 50 1,100 -0.1
19/06/2019
55.60
 65,840 55.94 56.11 55.60 2,150 0 0.1
18/06/2019
55.94
 73,660 56.28 56.46 55.94 10,150 1,100 0.6
17/06/2019
56.28
 60,540 57.48 57.57 55.86 206,720 4,410 13.5
14/06/2019
57.48
 97,410 57.48 57.48 56.46 69,500 41,400 1.9
13/06/2019
57.48
 213,970 55.60 57.48 55.77 154,590 7,000 9.8
12/06/2019
55.60
 155,660 54.74 55.60 54.92 99,940 0 6.5
11/06/2019
54.74
 82,150 54.66 55.17 54.74 16,700 0 1.1
10/06/2019
54.66
 240,910 53.97 54.66 54.06 201,660 0 12.8
07/06/2019
53.97
 80,070 53.97 54.06 53.72 0 0 0
06/06/2019
53.97
 90,190 53.97 53.97 53.63 200,000 100,000 6.3
05/06/2019
53.97
 104,370 53.89 54.32 53.72 52,200 0 3.3
04/06/2019
53.89
 96,920 52.43 53.89 52.35 61,400 0 3.8
03/06/2019
52.43
 99,340 52.18 52.43 51.92 76,000 44,150 1.9
31/05/2019
52.18
 163,950 52.18 52.18 51.92 132,800 109,550 1.4
30/05/2019
52.18
 94,940 52.52 52.52 52.09 52,710 23,290 1.8
29/05/2019
52.52
 80,430 52.78 52.78 52.26 16,750 4,630 0.7
28/05/2019
52.78
 148,090 52.61 52.78 52.35 93,680 35,420 3.6
27/05/2019
52.61
 95,230 53.46 53.63 52.35 22,120 43,000 -1.3
24/05/2019
53.46
 70,800 53.89 53.89 53.29 20,760 3,160 1.1
23/05/2019
53.89
 70,050 54.15 54.15 53.80 15,620 0 1.0
22/05/2019
54.15
 91,810 54.06 54.49 53.89 19,020 11,070 0.5
21/05/2019
54.06
 140,480 51.49 54.23 51.58 31,000 0 1.9
20/05/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25)
20/05/2019
51.49
 91,700 50.78 51.58 50.90 23,310 0 1.4
17/05/2019
50.78
 80,290 50.78 50.84 50.64 0 3,520 -0.3
16/05/2019
50.78
 72,720 50.84 50.91 50.64 5,180 2,540 0.2
15/05/2019
50.84
 80,790 50.64 51.12 50.78 2,130 0 0.2
14/05/2019
50.64
 80,370 51.32 51.46 50.64 0 3,000 -0.2
13/05/2019
51.32
 91,590 51.39 51.60 51.12 200 0 0.0
10/05/2019
51.39
 80,310 51.32 51.46 51.19 0 0 0
09/05/2019
51.32
 93,830 51.53 51.73 51.19 0 0 0
08/05/2019
51.53
 82,610 51.73 51.73 51.32 0 1,400 -0.1
07/05/2019
51.73
 96,700 51.32 51.73 51.32 36,170 910 2.7
06/05/2019
51.32
 108,120 51.46 51.46 51.32 80,400 1,800 5.9
03/05/2019
51.46
 90,470 51.60 51.73 51.25 16,800 400 1.2
02/05/2019
51.60
 106,840 51.60 51.67 51.32 56,200 0 4.2
26/04/2019
51.60
 85,950 51.32 51.60 51.32 21,100 0 1.6
25/04/2019
51.32
 106,620 51.60 51.60 51.19 32,930 0 2.5
24/04/2019
51.60
 100,950 51.53 51.67 51.25 29,080 690 2.1
23/04/2019
51.53
 108,310 51.53 51.60 51.25 71,010 500 5.3
22/04/2019
51.53
 141,740 51.25 51.80 50.98 79,690 2,200 5.8
19/04/2019
51.25
 92,170 51.05 51.46 51.05 30,800 2,000 2.2
18/04/2019
51.05
 71,220 51.32 51.46 50.64 23,000 2,900 1.5
17/04/2019
51.32
 132,770 49.27 51.32 49.48 48,160 400 3.5

Chính sách bảo mật | Điều khoản sử dụng |