CTCP Dịch vụ Hàng không Taseco (ast)

72.50
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
(2026-05-18) 		1 1.41% 37,200 8,300 0
69.90
72.40
72.30
2 tháng
(2026-04-20) 		3.96 5.82% 207,900 53,000 0
67.06
72.40
72.30
3 tháng
(2026-03-19) 		2.48 3.57% 302,800 105,600 3.9
65.28
72.40
72.30
6 tháng
(2025-12-19) 		-3.93 -5.18% 1,330,700 406,800 24.8
65.28
76.33
72.30
12 tháng
(2025-06-23) 		10.94 17.91% 3,287,200 873,800 57.4
60.30
76.33
72.30
24 tháng
(2024-06-27) 		14.14 24.43% 7,556,000 1,370,847 80.9
45.20
76.33
72.30
36 tháng
(2023-07-03) 		19.62 37.46% 13,197,200 624,842 40.2
43.50
76.33
72.30
60 tháng
(2021-07-13) 		29.16 68.09% 25,289,400 1,607,508 102.8
40.84
76.33
72.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/08/2019
57.11
 53,770 57.53 57.70 56.77 19,300 0 1.3
22/08/2019
57.53
 87,120 56.85 57.70 56.77 42,330 0 2.9
21/08/2019
56.85
 62,200 56.26 56.85 56.26 29,980 0 2.0
20/08/2019
56.26
 50,270 55.84 56.51 55.92 100 0 0.0
19/08/2019
55.84
 57,840 55.33 55.84 55.25 20 0 0.0
16/08/2019
55.33
 59,470 55.67 56.01 55.25 24,010 10,140 0.9
15/08/2019
55.67
 53,090 57.11 57.11 55.00 0 3,200 -0.2
14/08/2019
57.11
 55,130 57.44 57.44 56.85 20,160 250 1.3
13/08/2019
57.44
 74,440 57.36 57.53 56.94 36,470 11,740 1.7
12/08/2019
57.36
 142,120 56.51 57.86 56.35 54,680 5,250 3.3
09/08/2019
56.51
 116,390 56.60 56.77 55.67 63,960 13,050 3.4
08/08/2019
56.60
 133,810 55.76 56.85 55.25 64,760 28,390 2.4
07/08/2019
55.76
 185,220 53.98 56.18 53.82 71,700 24,230 3.1
06/08/2019
53.98
 77,220 54.32 54.32 53.14 33,840 850 2.1
05/08/2019
54.32
 58,040 54.41 54.49 53.82 2,650 12,930 -0.7
02/08/2019
54.41
 64,580 54.15 54.83 53.82 1,350 0 0.1
01/08/2019
54.15
 102,440 52.47 54.24 52.47 41,290 1,750 2.5
31/07/2019
52.47
 67,200 51.45 53.06 51.29 3,600 17,000 -0.8
30/07/2019
51.45
 72,530 51.45 51.62 51.29 1,480 0 0.1
29/07/2019
51.45
 56,150 52.04 52.04 51.29 1,020 11,950 -0.7
26/07/2019
52.04
 56,710 51.96 52.13 51.96 11,830 0 0.7
25/07/2019
51.96
 53,540 51.79 52.04 51.71 1,220 19,000 -1.1
24/07/2019
51.79
 59,860 51.96 52.13 51.62 0 8,050 -0.5
23/07/2019
51.96
 62,000 51.62 51.96 51.45 28,710 31,560 -0.2
22/07/2019
51.62
 71,400 52.63 52.72 51.62 0 16,060 -1.0
19/07/2019
52.63
 61,590 52.97 52.97 52.47 0 0 0
18/07/2019
52.97
 60,090 53.06 53.14 52.89 32,790 15,090 1.1
17/07/2019
53.06
 62,800 52.97 53.23 52.89 10,510 0 0.7
16/07/2019
52.97
 60,530 52.80 53.23 52.72 24,530 0 1.5
15/07/2019
52.80
 58,150 52.80 53.14 52.63 9,000 310 0.5
12/07/2019
52.80
 65,550 52.47 52.97 51.88 19,900 1,450 1.1
11/07/2019
52.47
 76,080 53.56 53.82 52.30 13,500 1,350 0.8
10/07/2019
53.56
 65,710 53.39 53.65 53.06 0 2,760 -0.2
09/07/2019
53.39
 76,720 53.82 54.15 53.14 14,170 0 0.9
08/07/2019
53.82
 62,700 54.15 54.49 53.65 2,300 500 0.1
05/07/2019
54.15
 97,330 53.98 54.24 53.90 23,340 3,850 1.2
04/07/2019
53.98
 74,580 53.73 53.98 53.73 6,700 2,300 0.3
03/07/2019
53.73
 63,340 53.90 53.98 53.73 4,200 0 0.3
02/07/2019
53.90
 61,520 54.07 54.15 53.82 540 0 0.0
01/07/2019
54.07
 66,490 53.98 54.15 53.90 0 0 0
28/06/2019
53.98
 62,300 53.98 54.41 53.90 0 1,200 -0.1
27/06/2019
53.98
 60,840 53.82 54.15 53.82 25,750 2,000 1.5
26/06/2019
53.82
 67,920 53.98 54.32 53.82 15,350 1,600 0.9
25/06/2019
53.98
 74,990 55.67 55.67 53.98 6,000 1,300 0.3
24/06/2019
55.67
 64,260 56.01 56.09 55.67 5,550 1,100 0.3
21/06/2019
56.01
 63,700 56.18 56.51 55.59 1,500 1,100 0.0
20/06/2019
56.18
 73,020 54.83 56.51 54.83 50 1,100 -0.1
19/06/2019
54.83
 65,840 55.17 55.33 54.83 2,150 0 0.1
18/06/2019
55.17
 73,660 55.50 55.67 55.17 10,150 1,100 0.6
17/06/2019
55.50
 60,540 56.68 56.77 55.08 206,720 4,410 13.5
14/06/2019
56.68
 97,410 56.68 56.68 55.67 69,500 41,400 1.9
13/06/2019
56.68
 213,970 54.83 56.68 55.00 154,590 7,000 9.8
12/06/2019
54.83
 155,660 53.98 54.83 54.15 99,940 0 6.5
11/06/2019
53.98
 82,150 53.90 54.41 53.98 16,700 0 1.1
10/06/2019
53.90
 240,910 53.23 53.90 53.31 201,660 0 12.8
07/06/2019
53.23
 80,070 53.23 53.31 52.97 0 0 0
06/06/2019
53.23
 90,190 53.23 53.23 52.89 200,000 100,000 6.3
05/06/2019
53.23
 104,370 53.14 53.56 52.97 52,200 0 3.3
04/06/2019
53.14
 96,920 51.71 53.14 51.62 61,400 0 3.8
03/06/2019
51.71
 99,340 51.45 51.71 51.20 76,000 44,150 1.9
31/05/2019
51.45
 163,950 51.45 51.45 51.20 132,800 109,550 1.4
30/05/2019
51.45
 94,940 51.79 51.79 51.37 52,710 23,290 1.8
29/05/2019
51.79
 80,430 52.04 52.04 51.54 16,750 4,630 0.7
28/05/2019
52.04
 148,090 51.88 52.04 51.62 93,680 35,420 3.6
27/05/2019
51.88
 95,230 52.72 52.89 51.62 22,120 43,000 -1.3
24/05/2019
52.72
 70,800 53.14 53.14 52.55 20,760 3,160 1.1
23/05/2019
53.14
 70,050 53.39 53.39 53.06 15,620 0 1.0
22/05/2019
53.39
 91,810 53.31 53.73 53.14 19,020 11,070 0.5
21/05/2019
53.31
 140,480 50.78 53.48 50.86 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
50.78
 91,700 50.07 50.86 50.19 23,310 0 1.4
17/05/2019
50.07
 80,290 50.07 50.14 49.94 0 3,520 -0.3
16/05/2019
50.07
 72,720 50.14 50.21 49.94 5,180 2,540 0.2
15/05/2019
50.14
 80,790 49.94 50.41 50.07 2,130 0 0.2
14/05/2019
49.94
 80,370 50.61 50.74 49.94 0 3,000 -0.2
13/05/2019
50.61
 91,590 50.68 50.88 50.41 200 0 0.0
10/05/2019
50.68
 80,310 50.61 50.74 50.48 0 0 0
09/05/2019
50.61
 93,830 50.81 51.01 50.48 0 0 0
08/05/2019
50.81
 82,610 51.01 51.01 50.61 0 1,400 -0.1
07/05/2019
51.01
 96,700 50.61 51.01 50.61 36,170 910 2.7
06/05/2019
50.61
 108,120 50.74 50.74 50.61 80,400 1,800 5.9
03/05/2019
50.74
 90,470 50.88 51.01 50.54 16,800 400 1.2
02/05/2019
50.88
 106,840 50.88 50.95 50.61 56,200 0 4.2
26/04/2019
50.88
 85,950 50.61 50.88 50.61 21,100 0 1.6
25/04/2019
50.61
 106,620 50.88 50.88 50.48 32,930 0 2.5
24/04/2019
50.88
 100,950 50.81 50.95 50.54 29,080 690 2.1
23/04/2019
50.81
 108,310 50.81 50.88 50.54 71,010 500 5.3
22/04/2019
50.81
 141,740 50.54 51.08 50.27 79,690 2,200 5.8
19/04/2019
50.54
 92,170 50.34 50.74 50.34 30,800 2,000 2.2
18/04/2019
50.34
 71,220 50.61 50.74 49.94 23,000 2,900 1.5
17/04/2019
50.61
 132,770 48.59 50.61 48.79 48,160 400 3.5
16/04/2019
48.59
 65,050 48.72 49.13 48.25 21,690 0 1.6
12/04/2019
48.72
 100,640 47.91 48.72 47.98 43,500 2,300 2.9
11/04/2019
47.91
 78,760 47.51 48.05 47.51 41,510 0 2.9
10/04/2019
47.51
 72,660 47.10 47.57 47.10 27,000 300 1.9
09/04/2019
47.10
 70,790 47.78 47.91 47.10 1,240 18,450 -1.2
08/04/2019
47.78
 67,330 47.64 47.91 47.51 3,250 0 0.2
05/04/2019
47.64
 72,110 47.51 47.64 47.51 2,600 0 0.2
04/04/2019
47.51
 61,900 47.64 47.71 47.51 210 0 0.0
03/04/2019
47.64
 56,780 47.71 47.71 47.44 0 0 0
02/04/2019
47.71
 70,360 47.57 47.71 47.57 43,170 0 3.0

Chính sách bảo mật | Điều khoản sử dụng |