CTCP Dịch vụ Hàng không Taseco (ast)

76.80
0.90
(1.19%)
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
(2025-11-04) 		2.90 4.03% 236,800 83,700 6.2
72
75.90
75.90
2 tháng
(2025-10-06) 		3.50 4.90% 446,100 145,000 10.7
70.40
75.90
75.90
3 tháng
(2025-09-05) 		7.85 11.71% 621,700 182,400 13.3
66.28
75.90
75.90
6 tháng
(2025-06-09) 		13.37 21.72% 2,242,500 445,700 31.4
60.47
75.90
75.90
12 tháng
(2024-12-09) 		23.92 46.92% 4,926,400 840,871 49.1
45.83
75.90
75.90
24 tháng
(2023-12-15) 		29.44 64.75% 10,554,600 226,542 14.9
44.11
75.90
75.90
36 tháng
(2022-12-20) 		27.19 56.97% 13,468,500 380,522 24.9
44.11
75.90
75.90
60 tháng
(2020-12-30) 		23.13 44.69% 32,617,330 848,348 63.2
41.41
75.90
75.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2019
46.22
 73,590 45.88 46.22 45.95 41,000 0 2.8
18/02/2019
45.88
 81,500 45.28 45.88 45.28 17,350 0 1.2
15/02/2019
45.28
 60,550 45.55 45.88 45.28 1,000 0 0.1
14/02/2019
45.55
 78,080 44.88 45.55 44.88 46,550 200 3.1
13/02/2019
44.88
 67,320 44.34 44.88 44.48 20,000 1,000 1.3
12/02/2019
44.34
 69,770 43.87 44.34 43.74 17,770 0 1.2
11/02/2019
43.87
 62,740 43.54 43.87 43.47 20 1,600 -0.1
01/02/2019
43.54
 63,300 43.07 43.87 43.20 250 0 0.0
31/01/2019
43.07
 72,230 42.53 43.20 42.53 0 0 0
30/01/2019
42.53
 61,020 42.20 42.60 42.07 0 0 0
29/01/2019
42.20
 60,350 42.20 42.20 42.00 0 0 0
28/01/2019
42.20
 66,260 42.20 42.20 41.93 50 34,380 -2.2
25/01/2019
42.20
 62,660 42.07 42.87 42.07 0 15,860 -1.0
24/01/2019
42.07
 61,220 42.13 42.20 41.86 0 14,340 -0.9
23/01/2019
42.13
 69,100 42.07 42.33 41.93 7,000 16,820 -0.6
22/01/2019
42.07
 62,850 42.07 42.27 41.93 70 13,970 -0.9
21/01/2019
42.07
 71,890 41.93 42.33 41.93 0 22,400 -1.4
18/01/2019
41.93
 75,880 41.73 42.87 41.66 0 19,830 -1.2
17/01/2019
41.73
 105,300 43.87 43.94 41.66 0 56,400 -3.6
16/01/2019
43.87
 121,340 46.35 46.35 43.34 0 0 0
15/01/2019
46.35
 69,580 47.22 47.36 46.22 0 0 0
14/01/2019
47.22
 59,650 47.76 47.83 47.09 0 0 0
11/01/2019
47.76
 71,750 48.03 48.03 47.36 200 2,000 -0.1
10/01/2019
48.03
 72,150 47.89 48.09 47.76 400 0 0.0
09/01/2019
47.89
 103,950 47.09 48.03 47.09 0 250 -0.0
08/01/2019
47.09
 102,510 46.42 47.16 46.42 0 0 0
07/01/2019
46.42
 69,760 46.22 46.49 46.22 0 0 0
04/01/2019
46.22
 74,020 46.22 46.22 45.55 4,000 300 0.3
03/01/2019
46.22
 70,010 46.35 46.49 45.95 0 0 0
02/01/2019
46.35
 75,820 46.35 46.55 45.88 760 380 0.0
28/12/2018
46.35
 85,050 46.15 46.35 45.75 130 0 0.0
27/12/2018
46.15
 77,100 46.35 46.55 45.68 0 0 0
26/12/2018
46.35
 85,070 46.22 46.42 46.08 890 0 0.1
25/12/2018
46.22
 141,370 46.89 47.16 46.22 320,600 3,000 22.2
24/12/2018
46.89
 185,200 47.29 47.36 46.82 802,450 0 56.2
21/12/2018
47.29
 92,430 47.29 47.42 47.16 1,074,200 200 75.2
20/12/2018
47.29
 115,790 47.09 47.29 46.89 0 0 0
19/12/2018
47.09
 124,100 47.49 47.76 46.89 0 0 0
18/12/2018
47.49
 330,390 46.82 47.49 46.42 15,000 0 1.1
17/12/2018
46.82
 111,770 47.02 47.02 46.62 0 0 0
14/12/2018
47.02
 132,460 46.75 47.56 46.89 20 0 0.0
13/12/2018
46.75
 121,840 46.62 46.75 46.55 1,000 0 0.1
12/12/2018
46.62
 103,150 46.35 46.69 46.22 2,000 0 0.1
11/12/2018
46.35
 105,660 46.29 46.35 46.15 0 1,300 -0.1
10/12/2018
46.29
 106,390 46.49 46.49 46.15 0 9,800 -0.7
07/12/2018
46.49
 96,270 46.42 46.55 46.35 0 3,180 -0.2
06/12/2018
46.42
 97,850 45.88 46.69 45.88 0 2,770 -0.2
05/12/2018
45.88
 101,470 46.15 46.15 45.55 0 1,000 -0.1
04/12/2018
46.15
 110,330 46.55 46.69 45.55 0 4,450 -0.3
03/12/2018
46.55
 111,250 46.69 46.82 46.29 3,350 60 0.2
30/11/2018
46.69
 138,610 46.49 46.89 46.22 3,000 0 0.2
29/11/2018
46.49
 232,830 45.55 47.02 45.62 46,840 0 3.2
28/11/2018
45.55
 247,600 44.21 45.55 44.21 4,000 1,830 0.1
27/11/2018
44.21
 126,980 44.07 44.34 43.94 3,000 0 0.2
26/11/2018
44.07
 179,400 43.87 44.21 43.67 0 0 0
23/11/2018
43.87
 128,840 43.87 43.94 43.61 0 0 0
22/11/2018
43.87
 230,270 43.61 44.01 43.54 0 0 0
21/11/2018
43.61
 209,300 43.34 43.67 43.34 76,570 0 5.0
20/11/2018
43.34
 170,840 43.14 43.47 43.00 99,300 0 6.4
19/11/2018
43.14
 90,840 42.53 43.40 42.33 0 0 0
16/11/2018
42.53
 87,730 43.20 43.54 42.53 50 0 0.0
15/11/2018
43.20
 143,950 43.54 44.28 42.74 1,000 0 0.1
14/11/2018
43.54
 86,660 43.54 43.94 43.40 0 0 0
13/11/2018
43.54
 113,280 44.07 44.14 43.47 8,000 19,000 -0.7
12/11/2018
44.07
 94,610 43.94 44.07 43.61 1,700 28,000 -1.7
09/11/2018
43.94
 102,960 43.81 44.07 43.61 100 33,640 -2.2
08/11/2018
43.81
 149,090 43.54 43.87 43.40 2,000 49,000 -3.1
07/11/2018
43.54
 165,730 43.54 44.21 43.40 0 53,080 -3.5
06/11/2018
43.54
 118,370 44.41 45.01 43.54 0 29,140 -1.9
05/11/2018
44.41
 108,180 44.07 44.61 44.07 0 35,530 -2.4
02/11/2018
44.07
 97,960 43.94 44.14 43.61 0 32,000 -2.1
01/11/2018
43.94
 92,050 44.01 44.48 43.54 0 26,760 -1.8
31/10/2018
44.01
 98,390 43.87 44.21 43.54 1,000 32,000 -2.0
30/10/2018
43.87
 131,100 44.21 44.68 43.20 0 12,640 -0.8
29/10/2018
44.21
 113,860 45.48 45.48 44.21 0 31,000 -2.1
26/10/2018
45.48
 90,400 45.55 45.95 45.21 0 12,890 -0.9
25/10/2018
45.55
 110,770 46.15 46.15 44.01 0 16,080 -1.1
24/10/2018
46.15
 104,150 45.82 46.15 45.82 3,000 2,010 0.1
23/10/2018
45.82
 87,950 47.22 47.29 45.21 250 2,000 -0.1
22/10/2018
47.22
 123,180 46.55 47.49 46.22 0 0 0
19/10/2018
46.55
 106,900 46.69 46.69 45.68 10 0 0.0
18/10/2018
46.69
 91,670 46.75 46.82 46.42 0 0 0
17/10/2018
46.75
 115,570 46.08 46.82 46.08 1,000 0 0.1
16/10/2018
46.08
 121,880 45.28 46.08 45.41 3,000 0 0.2
15/10/2018
45.28
 108,220 44.54 45.35 44.48 8,000 0 0.5
12/10/2018
44.54
 104,070 44.21 44.54 43.40 5,000 10,150 -0.3
11/10/2018
44.21
 92,130 44.61 44.61 43.40 6,020 0 0.4
10/10/2018
44.61
 133,520 43.54 44.61 43.54 2,500 8,220 -0.4
09/10/2018
43.54
 100,400 43.87 43.94 43.54 0 31,830 -2.1
08/10/2018
43.87
 120,990 44.54 44.74 43.87 1,000 37,550 -2.4
05/10/2018
44.54
 108,540 44.54 44.88 44.34 200 36,000 -2.4
04/10/2018
44.54
 130,840 45.15 45.55 44.54 0 40,000 -2.7
03/10/2018
45.15
 111,510 44.61 45.15 44.81 19,400 37,000 -1.2
02/10/2018
44.61
 130,840 44.21 44.81 44.21 4,200 0 0.3
01/10/2018
44.21
 120,530 43.54 45.01 43.87 6,210 34,000 -1.8
28/09/2018
43.54
 139,230 42.33 43.94 42.74 0 62,150 -4.0
27/09/2018
42.33
 69,340 42.13 42.40 42.07 9,000 8,100 0.1
26/09/2018
42.13
 55,210 42.13 42.27 41.80 0 0 0
25/09/2018
42.13
 55,090 42.00 42.13 41.93 0 1,490 -0.1
24/09/2018
42.00
 56,980 41.86 42.07 41.86 0 4,410 -0.3

Chính sách bảo mật | Điều khoản sử dụng |