CTCP Dịch vụ Hàng không Taseco (ast)

64
2
(3.23%)
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
(2026-07-01) 		0.25 0.40% 112,700 68,900 0
61.75
64
64
2 tháng
(2026-06-01) 		2.83 4.79% 186,600 96,100 0
58.25
64
64
3 tháng
(2026-05-04) 		3.82 6.56% 338,200 152,000 0
57.77
64
64
6 tháng
(2026-02-02) 		2.83 4.79% 952,900 702,100 39.9
54.40
64
64
12 tháng
(2025-08-05) 		6.98 12.69% 2,824,200 920,500 54.5
53.19
64
64
24 tháng
(2024-08-12) 		17.55 39.50% 7,216,200 1,389,347 76.4
37.66
64
64
36 tháng
(2023-08-16) 		16.80 37.16% 12,925,500 577,442 31.7
36.25
64
64
60 tháng
(2021-08-26) 		26.30 73.69% 24,530,400 1,798,408 107.6
34.03
64
64
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/10/2019
47.03
 41,930 47.24 47.66 46.95 7,200 8,570 -0.1
08/10/2019
47.24
 60,270 48.64 48.78 47.24 0 17,000 -1.1
07/10/2019
48.64
 144,180 46.95 49.13 47.31 100,000 18,000 5.6
04/10/2019
46.95
 48,570 46.53 47.17 46.74 17,300 4,000 0.9
03/10/2019
46.53
 62,800 46.81 46.95 46.25 0 0 0
02/10/2019
46.81
 54,050 46.88 47.03 46.60 12,700 0 0.8
01/10/2019
46.88
 52,160 46.67 47.17 46.67 13,830 6,520 0.5
30/09/2019
46.67
 60,440 45.83 46.67 45.69 14,560 2,680 0.8
27/09/2019
45.83
 66,720 45.83 46.46 45.69 7,590 18,130 -0.7
26/09/2019
45.83
 75,250 46.39 46.46 45.83 0 13,960 -0.9
25/09/2019
46.39
 67,200 46.74 47.03 46.25 13,630 16,030 -0.2
24/09/2019
46.74
 86,400 47.87 48.01 45.83 11,650 14,300 -0.2
23/09/2019
47.87
 146,180 49.98 49.98 47.87 45,710 66,200 -1.4
20/09/2019
49.98
 58,310 49.91 50.61 49.91 5,200 0 0.4
19/09/2019
49.91
 66,070 50.47 50.89 49.42 3,900 0 0.3
18/09/2019
50.47
 148,530 47.66 50.47 47.80 8,500 0 0.6
17/09/2019
47.66
 60,770 47.52 47.80 47.38 20,500 0 1.4
16/09/2019
47.52
 90,580 47.17 47.66 47.17 22,010 500 1.4
13/09/2019
47.17
 62,280 46.95 47.17 46.95 20,200 0 1.4
12/09/2019
46.95
 67,060 46.67 46.95 46.39 17,260 2,000 1.0
11/09/2019
46.67
 54,980 46.53 46.81 46.53 151,971 300 9.3
10/09/2019
46.53
 82,670 47.38 47.66 46.11 3,500 10,000 -0.4
09/09/2019
47.38
 51,650 47.80 47.80 47.03 1,500 0 0.1
06/09/2019
47.80
 60,020 47.66 47.94 47.66 4,352,319 6,640 274.2
05/09/2019
47.66
 67,290 47.31 47.66 47.45 18,880 0 1.3
04/09/2019
47.31
 137,010 46.18 47.80 46.32 87,250 17,500 4.7
03/09/2019
46.18
 94,200 45.97 46.53 46.04 31,700 4,000 1.8
30/08/2019
45.97
 140,620 46.04 46.04 45.06 0 85,930 -5.5
29/08/2019
46.04
 52,410 46.39 46.39 45.90 610 12,510 -0.8
28/08/2019
46.39
 72,770 47.03 47.10 45.97 3,620 8,670 -0.3
27/08/2019
47.03
 68,210 47.38 47.45 47.03 33,150 3,700 2.0
26/08/2019
47.38
 53,510 47.59 47.59 47.10 17,670 10,800 0.5
23/08/2019
47.59
 53,770 47.94 48.08 47.31 19,300 0 1.3
22/08/2019
47.94
 87,120 47.38 48.08 47.31 42,330 0 2.9
21/08/2019
47.38
 62,200 46.88 47.38 46.88 29,980 0 2.0
20/08/2019
46.88
 50,270 46.53 47.10 46.60 100 0 0.0
19/08/2019
46.53
 57,840 46.11 46.53 46.04 20 0 0.0
16/08/2019
46.11
 59,470 46.39 46.67 46.04 24,010 10,140 0.9
15/08/2019
46.39
 53,090 47.59 47.59 45.83 0 3,200 -0.2
14/08/2019
47.59
 55,130 47.87 47.87 47.38 20,160 250 1.3
13/08/2019
47.87
 74,440 47.80 47.94 47.45 36,470 11,740 1.7
12/08/2019
47.80
 142,120 47.10 48.22 46.95 54,680 5,250 3.3
09/08/2019
47.10
 116,390 47.17 47.31 46.39 63,960 13,050 3.4
08/08/2019
47.17
 133,810 46.46 47.38 46.04 64,760 28,390 2.4
07/08/2019
46.46
 185,220 44.99 46.81 44.85 71,700 24,230 3.1
06/08/2019
44.99
 77,220 45.27 45.27 44.28 33,840 850 2.1
05/08/2019
45.27
 58,040 45.34 45.41 44.85 2,650 12,930 -0.7
02/08/2019
45.34
 64,580 45.13 45.69 44.85 1,350 0 0.1
01/08/2019
45.13
 102,440 43.72 45.20 43.72 41,290 1,750 2.5
31/07/2019
43.72
 67,200 42.88 44.21 42.74 3,600 17,000 -0.8
30/07/2019
42.88
 72,530 42.88 43.02 42.74 1,480 0 0.1
29/07/2019
42.88
 56,150 43.37 43.37 42.74 1,020 11,950 -0.7
26/07/2019
43.37
 56,710 43.30 43.44 43.30 11,830 0 0.7
25/07/2019
43.30
 53,540 43.16 43.37 43.09 1,220 19,000 -1.1
24/07/2019
43.16
 59,860 43.30 43.44 43.02 0 8,050 -0.5
23/07/2019
43.30
 62,000 43.02 43.30 42.88 28,710 31,560 -0.2
22/07/2019
43.02
 71,400 43.86 43.93 43.02 0 16,060 -1.0
19/07/2019
43.86
 61,590 44.14 44.14 43.72 0 0 0
18/07/2019
44.14
 60,090 44.21 44.28 44.07 32,790 15,090 1.1
17/07/2019
44.21
 62,800 44.14 44.35 44.07 10,510 0 0.7
16/07/2019
44.14
 60,530 44.00 44.35 43.93 24,530 0 1.5
15/07/2019
44.00
 58,150 44.00 44.28 43.86 9,000 310 0.5
12/07/2019
44.00
 65,550 43.72 44.14 43.23 19,900 1,450 1.1
11/07/2019
43.72
 76,080 44.64 44.85 43.58 13,500 1,350 0.8
10/07/2019
44.64
 65,710 44.49 44.71 44.21 0 2,760 -0.2
09/07/2019
44.49
 76,720 44.85 45.13 44.28 14,170 0 0.9
08/07/2019
44.85
 62,700 45.13 45.41 44.71 2,300 500 0.1
05/07/2019
45.13
 97,330 44.99 45.20 44.92 23,340 3,850 1.2
04/07/2019
44.99
 74,580 44.78 44.99 44.78 6,700 2,300 0.3
03/07/2019
44.78
 63,340 44.92 44.99 44.78 4,200 0 0.3
02/07/2019
44.92
 61,520 45.06 45.13 44.85 540 0 0.0
01/07/2019
45.06
 66,490 44.99 45.13 44.92 0 0 0
28/06/2019
44.99
 62,300 44.99 45.34 44.92 0 1,200 -0.1
27/06/2019
44.99
 60,840 44.85 45.13 44.85 25,750 2,000 1.5
26/06/2019
44.85
 67,920 44.99 45.27 44.85 15,350 1,600 0.9
25/06/2019
44.99
 74,990 46.39 46.39 44.99 6,000 1,300 0.3
24/06/2019
46.39
 64,260 46.67 46.74 46.39 5,550 1,100 0.3
21/06/2019
46.67
 63,700 46.81 47.10 46.32 1,500 1,100 0.0
20/06/2019
46.81
 73,020 45.69 47.10 45.69 50 1,100 -0.1
19/06/2019
45.69
 65,840 45.97 46.11 45.69 2,150 0 0.1
18/06/2019
45.97
 73,660 46.25 46.39 45.97 10,150 1,100 0.6
17/06/2019
46.25
 60,540 47.24 47.31 45.90 206,720 4,410 13.5
14/06/2019
47.24
 97,410 47.24 47.24 46.39 69,500 41,400 1.9
13/06/2019
47.24
 213,970 45.69 47.24 45.83 154,590 7,000 9.8
12/06/2019
45.69
 155,660 44.99 45.69 45.13 99,940 0 6.5
11/06/2019
44.99
 82,150 44.92 45.34 44.99 16,700 0 1.1
10/06/2019
44.92
 240,910 44.35 44.92 44.42 201,660 0 12.8
07/06/2019
44.35
 80,070 44.35 44.42 44.14 0 0 0
06/06/2019
44.35
 90,190 44.35 44.35 44.07 200,000 100,000 6.3
05/06/2019
44.35
 104,370 44.28 44.64 44.14 52,200 0 3.3
04/06/2019
44.28
 96,920 43.09 44.28 43.02 61,400 0 3.8
03/06/2019
43.09
 99,340 42.88 43.09 42.67 76,000 44,150 1.9
31/05/2019
42.88
 163,950 42.88 42.88 42.67 132,800 109,550 1.4
30/05/2019
42.88
 94,940 43.16 43.16 42.81 52,710 23,290 1.8
29/05/2019
43.16
 80,430 43.37 43.37 42.95 16,750 4,630 0.7
28/05/2019
43.37
 148,090 43.23 43.37 43.02 93,680 35,420 3.6
27/05/2019
43.23
 95,230 43.93 44.07 43.02 22,120 43,000 -1.3
24/05/2019
43.93
 70,800 44.28 44.28 43.79 20,760 3,160 1.1
23/05/2019
44.28
 70,050 44.49 44.49 44.21 15,620 0 1.0
22/05/2019
44.49
 91,810 44.42 44.78 44.28 19,020 11,070 0.5

Chính sách bảo mật | Điều khoản sử dụng |