CTCP Dịch vụ Hàng không Taseco (ast)

71.90
-0.20
(-0.28%)
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
(2026-02-23) 		-2.40 -3.22% 322,800 381,500 27.2
69.70
75.90
71.90
2 tháng
(2026-01-19) 		-0.60 -0.83% 727,800 446,200 31.8
69.70
75.90
71.90
3 tháng
(2025-12-18) 		-5.30 -6.85% 1,020,400 294,700 20.4
69.70
77.40
71.90
6 tháng
(2025-09-19) 		4.18 6.15% 1,657,800 441,800 31.2
67.73
77.40
71.90
12 tháng
(2025-03-24) 		20.08 38.61% 5,055,600 1,003,061 61.9
45.83
77.40
71.90
24 tháng
(2024-03-28) 		20.60 40.01% 9,361,500 1,486,787 90.5
45.83
77.40
71.90
36 tháng
(2023-04-03) 		21.95 43.78% 13,459,300 520,242 35.4
44.11
77.40
71.90
60 tháng
(2021-04-13) 		18.17 33.70% 28,607,100 948,308 72.9
41.41
77.40
71.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/10/2019
58.94
 66,480 58.59 59.11 58.68 47,100 17,000 2.1
16/10/2019
58.59
 75,990 58.17 58.94 58.51 59,250 17,000 2.9
15/10/2019
58.17
 69,210 58.25 58.59 58.08 36,000 11,870 1.7
14/10/2019
58.25
 48,740 58.25 58.85 57.99 22,750 0 1.6
11/10/2019
58.25
 103,490 57.31 58.42 57.48 5,040 50 0.3
10/10/2019
57.31
 46,630 57.22 57.31 57.05 5,080 100 0.3
09/10/2019
57.22
 41,930 57.48 57.99 57.14 7,200 8,570 -0.1
08/10/2019
57.48
 60,270 59.19 59.36 57.48 0 17,000 -1.1
07/10/2019
59.19
 144,180 57.14 59.79 57.57 100,000 18,000 5.6
04/10/2019
57.14
 48,570 56.63 57.40 56.88 17,300 4,000 0.9
03/10/2019
56.63
 62,800 56.97 57.14 56.28 0 0 0
02/10/2019
56.97
 54,050 57.05 57.22 56.71 12,700 0 0.8
01/10/2019
57.05
 52,160 56.80 57.40 56.80 13,830 6,520 0.5
30/09/2019
56.80
 60,440 55.77 56.80 55.60 14,560 2,680 0.8
27/09/2019
55.77
 66,720 55.77 56.54 55.60 7,590 18,130 -0.7
26/09/2019
55.77
 75,250 56.46 56.54 55.77 0 13,960 -0.9
25/09/2019
56.46
 67,200 56.88 57.22 56.28 13,630 16,030 -0.2
24/09/2019
56.88
 86,400 58.25 58.42 55.77 11,650 14,300 -0.2
23/09/2019
58.25
 146,180 60.82 60.82 58.25 45,710 66,200 -1.4
20/09/2019
60.82
 58,310 60.73 61.59 60.73 5,200 0 0.4
19/09/2019
60.73
 66,070 61.42 61.93 60.13 3,900 0 0.3
18/09/2019
61.42
 148,530 57.99 61.42 58.17 8,500 0 0.6
17/09/2019
57.99
 60,770 57.82 58.17 57.65 20,500 0 1.4
16/09/2019
57.82
 90,580 57.40 57.99 57.40 22,010 500 1.4
13/09/2019
57.40
 62,280 57.14 57.40 57.14 20,200 0 1.4
12/09/2019
57.14
 67,060 56.80 57.14 56.46 17,260 2,000 1.0
11/09/2019
56.80
 54,980 56.63 56.97 56.63 151,971 300 9.3
10/09/2019
56.63
 82,670 57.65 57.99 56.11 3,500 10,000 -0.4
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

Chính sách bảo mật | Điều khoản sử dụng |