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)
26/06/2020
37.00
 37,790 36.93 37.58 36.78 210 6,590 -0.3
25/06/2020
36.93
 46,420 37.21 37.21 36.71 1,150 5,410 -0.2
24/06/2020
37.21
 47,700 37.65 38.23 37.21 1,100 4,990 -0.2
23/06/2020
37.65
 37,390 37.43 38.01 37.43 1,660 0 0.1
22/06/2020
37.43
 110,190 37.94 37.94 36.85 130 55,640 -2.9
19/06/2020
37.94
 44,950 37.79 38.30 37.79 2,610 0 0.1
18/06/2020
37.79
 58,660 37.79 37.79 37.07 3,760 1,530 0.1
17/06/2020
37.79
 36,440 37.58 38.01 37.43 30 0 0.0
16/06/2020
37.58
 75,930 36.93 37.58 37.21 1,460 6,940 -0.3
15/06/2020
36.93
 137,070 38.30 39.02 36.49 0 5,220 -0.3
12/06/2020
38.30
 272,650 38.73 38.73 36.06 13,650 51,230 -1.9
11/06/2020
38.73
 201,660 41.62 41.91 38.73 2,540 6,390 -0.2
10/06/2020
41.62
 143,290 42.27 42.27 41.26 3,350 20 0.2
09/06/2020
42.27
 294,600 41.91 43.28 41.84 9,650 22,030 -0.7
08/06/2020
41.91
 299,060 39.89 42.13 40.10 18,710 31,030 -0.7
05/06/2020
39.89
 101,400 40.10 40.32 39.38 7,150 0 0.4
04/06/2020
40.10
 239,040 38.88 40.47 38.88 9,840 1,110 0.5
03/06/2020
38.88
 132,530 39.60 39.60 38.73 150 103,470 -5.6
02/06/2020
39.60
 103,360 39.17 39.89 38.95 4,000 930 0.2
01/06/2020
39.17
 118,920 39.09 39.60 38.95 10 52,330 -2.8
29/05/2020
39.09
 38,700 39.02 39.67 38.88 1,660 130 0.1
28/05/2020
39.02
 52,340 39.45 39.45 38.66 2,690 10,490 -0.4
27/05/2020
39.45
 166,790 38.88 40.32 39.24 1,570 160 0.1
26/05/2020
38.88
 77,370 38.88 39.17 38.73 2,460 1,800 0.0
25/05/2020
38.88
 88,430 38.30 39.09 38.30 2,210 51,320 -2.6
22/05/2020
38.30
 109,550 39.24 39.31 38.30 120 7,160 -0.4
21/05/2020
39.24
 86,650 39.89 40.25 39.17 0 5,340 -0.3
20/05/2020
39.89
 136,000 39.74 40.90 39.74 13,940 49,120 -1.9
19/05/2020
39.74
 155,370 38.88 39.96 39.09 4,730 30,530 -1.4
18/05/2020
38.88
 71,850 38.95 39.17 37.79 2,250 14,860 -0.7
15/05/2020
38.95
 170,140 40.47 40.47 38.73 1,370 36,300 -1.9
14/05/2020
40.47
 86,950 40.75 40.90 39.02 2,290 15,690 -0.7
13/05/2020
40.75
 170,600 39.74 41.55 40.47 10 33,460 -1.9
12/05/2020
39.74
 361,010 37.43 39.74 37.79 13,740 110,160 -5.2
11/05/2020
37.43
 85,170 37.79 37.79 37.00 3,330 28,900 -1.3
08/05/2020
37.79
 98,220 37.36 38.23 37.43 3,190 20,340 -0.9
07/05/2020
37.36
 80,480 36.85 37.94 36.85 5,150 15,000 -0.5
06/05/2020
36.85
 79,470 37.43 37.50 36.49 1,510 19,010 -0.9
05/05/2020
37.43
 38,120 37.94 37.94 36.93 160 21,250 -1.1
04/05/2020
37.94
 55,690 38.73 39.38 37.94 3,770 13,460 -0.5
29/04/2020
38.73
 103,160 37.36 39.02 37.36 7,170 34,750 -1.5
28/04/2020
37.36
 43,340 36.85 37.94 36.85 3,410 15,000 -0.6
27/04/2020
36.85
 147,330 38.88 39.02 36.78 4,620 94,800 -4.7
24/04/2020
38.88
 44,750 39.67 39.74 38.44 190 11,360 -0.6
23/04/2020
39.67
 73,930 39.38 41.19 39.45 1,400 19,030 -1.0
22/04/2020
39.38
 75,950 39.17 39.45 36.71 6,530 31,450 -1.3
21/04/2020
39.17
 131,690 40.68 41.91 37.86 2,910 28,290 -1.4
20/04/2020
40.68
 185,960 38.30 40.83 38.08 1,490 40,590 -2.1
17/04/2020
38.30
 177,690 36.85 38.30 37.29 13,710 28,350 -0.8
16/04/2020
36.85
 103,580 35.41 37.58 35.34 2,270 22,220 -1.0
15/04/2020
35.41
 95,620 34.32 36.13 32.95 1,770 31,290 -1.4
14/04/2020
34.32
 105,100 36.35 36.35 34.29 920 28,430 -1.3
13/04/2020
36.35
 161,750 34.14 36.49 35.05 4,100 47,090 -2.1
10/04/2020
34.14
 170,570 32.52 34.54 32.16 2,740 48,130 -2.1
09/04/2020
32.52
 65,800 31.07 32.52 31.36 2,550 18,570 -0.7
08/04/2020
31.07
 60,310 32.45 32.45 30.35 3,670 44,140 -1.7
07/04/2020
32.45
 38,020 33.60 33.89 31.94 2,410 26,020 -1.1
06/04/2020
33.60
 41,100 31.43 33.60 31.87 3,190 1,000 0.1
03/04/2020
31.43
 118,550 29.99 31.72 29.99 2,370 81,680 -3.4
01/04/2020
29.99
 68,450 29.63 31.07 29.34 1,770 62,680 -2.5
31/03/2020
29.63
 29,510 29.63 31.65 29.27 1,110 12,310 -0.5
30/03/2020
29.63
 21,220 31.07 31.79 29.63 330 16,280 -0.7
27/03/2020
31.07
 12,330 30.89 32.48 30.89 1,280 1,100 0.0
26/03/2020
30.89
 62,510 33.20 33.53 30.89 41,030 7,430 1.4
25/03/2020
33.20
 19,560 31.07 33.24 31.07 9,960 4,730 0.2
24/03/2020
31.07
 20,310 31.07 31.79 29.63 1,550 0 0.1
23/03/2020
31.07
 21,980 33.38 33.38 31.07 1,680 2,950 -0.1
20/03/2020
33.38
 14,360 33.57 34.25 33.35 2,200 690 0.1
19/03/2020
33.57
 20,500 35.05 35.05 33.38 46,150 52,190 -0.3
18/03/2020
35.05
 62,230 34.32 35.77 34.32 46,150 52,190 -0.3
17/03/2020
34.32
 57,980 35.34 36.13 34.29 1,610 37,660 -1.7
16/03/2020
35.34
 62,890 36.71 36.78 34.14 18,690 55,290 -1.7
13/03/2020
36.71
 43,410 36.71 36.71 34.14 710 5,300 -0.2
12/03/2020
36.71
 32,140 39.02 39.02 36.35 0 250 -0.0
11/03/2020
39.02
 28,580 39.74 40.83 38.30 190 2,000 -0.1
10/03/2020
39.74
 39,660 40.32 40.32 37.94 8,160 18,960 -0.6
09/03/2020
40.32
 73,910 43.36 43.36 40.32 17,350 3,230 0.8
06/03/2020
43.36
 46,940 45.02 45.45 43.21 15,390 10,730 0.3
05/03/2020
45.02
 45,770 44.08 45.52 44.08 47,320 38,520 0.6
04/03/2020
44.08
 22,360 45.52 45.52 43.36 6,810 4,850 0.1
03/03/2020
45.52
 41,740 44.80 45.74 44.80 12,960 9,020 0.2
02/03/2020
44.80
 40,310 42.63 45.60 40.32 1,700 11,990 -0.6
28/02/2020
42.63
 38,940 39.89 42.63 37.21 7,560 24,270 -0.9
27/02/2020
39.89
 210,730 42.85 42.85 39.89 65,290 132,960 -3.8
26/02/2020
42.85
 57,210 45.38 45.38 42.27 23,020 21,250 0.1
25/02/2020
45.38
 57,150 48.41 48.41 45.09 15,150 14,880 0.0
24/02/2020
48.41
 45,410 50.22 50.58 48.41 19,370 16,720 0.2
21/02/2020
50.22
 39,540 52.39 52.39 50.22 1,790 6,370 -0.3
20/02/2020
52.39
 31,630 52.68 53.04 52.39 2,230 2,050 0.0
19/02/2020
52.68
 41,180 54.48 54.70 52.39 960 20,250 -1.4
18/02/2020
54.48
 33,180 56.29 56.72 54.12 1,380 14,570 -1.0
17/02/2020
56.29
 27,870 57.01 57.74 56.29 9,130 7,950 0.1
14/02/2020
57.01
 31,140 56.22 57.45 56.29 8,320 18,170 -0.8
13/02/2020
56.22
 34,390 55.64 56.22 55.64 1,360 7,500 -0.5
12/02/2020
55.64
 29,010 55.28 56.22 54.77 5,430 8,890 -0.3
11/02/2020
55.28
 31,080 54.77 55.28 54.77 12,480 7,740 0.4
10/02/2020
54.77
 41,820 55.86 55.86 54.20 26,990 15,930 0.8
07/02/2020
55.86
 35,550 56.36 56.36 55.86 12,370 10,450 0.1
06/02/2020
56.36
 38,850 57.09 58.53 56.22 16,510 15,850 0.0
05/02/2020
57.09
 31,530 57.09 58.53 56.94 400 5,600 -0.4

Chính sách bảo mật | Điều khoản sử dụng |