CTCP Dịch vụ Hàng không Taseco (ast)

73
-2.70
(-3.57%)
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
(2025-12-31) 		-1.30 -1.69% 411,200 -162,100 -11.9
71.10
77
73
2 tháng
(2025-12-01) 		1.50 2.02% 612,700 -241,700 -18.0
71.10
77.40
73
3 tháng
(2025-11-03) 		2.40 3.27% 852,400 -152,200 -11.4
71.10
77.40
73
6 tháng
(2025-08-04) 		8.07 11.93% 1,893,200 202,000 13.3
64.73
77.40
73
12 tháng
(2025-02-04) 		24.34 47.40% 5,245,300 546,462 28.4
45.83
77.40
73
24 tháng
(2024-02-15) 		23.75 45.73% 9,910,400 684,342 37.0
45.83
77.40
73
36 tháng
(2023-02-15) 		24.56 48.04% 13,256,200 80,452 3.5
44.11
77.40
73
60 tháng
(2021-02-25) 		18.98 33.47% 30,047,300 300,908 27.5
41.41
77.40
73
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/09/2018
41.86
 51,010 41.73 41.93 41.73 0 0 0
20/09/2018
41.73
 60,390 41.13 41.80 40.73 50 590 -0.0
19/09/2018
41.13
 52,700 41.06 41.53 40.52 2,000 0 0.1
18/09/2018
41.06
 55,030 40.99 41.46 40.66 0 0 0
17/09/2018
40.99
 51,540 41.13 41.26 40.66 0 0 0
14/09/2018
41.13
 59,050 41.33 41.86 41.13 2,000 0 0.1
13/09/2018
41.33
 55,440 41.80 41.80 41.19 0 0 0
12/09/2018
41.80
 59,970 41.73 41.80 41.60 0 0 0
11/09/2018
41.73
 52,210 41.80 41.80 41.46 640 0 0.0
10/09/2018
41.80
 51,430 41.66 41.80 41.06 0 20 -0.0
07/09/2018
41.66
 56,310 41.66 41.80 41.19 0 0 0
06/09/2018
41.66
 50,070 41.66 41.86 41.53 0 0 0
05/09/2018
41.66
 50,880 41.19 41.80 41.19 0 460 -0.0
04/09/2018
41.19
 54,940 41.86 42.20 41.19 130 2,940 -0.2
31/08/2018
41.86
 59,620 42.00 42.07 41.46 0 0 0
30/08/2018
42.00
 61,290 41.73 42.20 41.60 400 2,000 -0.1
29/08/2018
41.73
 62,260 41.86 42.13 41.33 0 0 0
28/08/2018
41.86
 71,390 41.66 42.07 41.33 0 2,000 -0.1
27/08/2018
41.66
 58,630 41.53 41.86 41.33 10,000 7,000 0.2
24/08/2018
41.53
 56,790 41.33 41.53 41.19 0 1,800 -0.1
23/08/2018
41.33
 61,540 42.53 42.53 41.13 0 200 -0.0
22/08/2018
42.53
 96,360 42.53 42.60 41.53 400 4,000 -0.2
21/08/2018
42.53
 69,390 42.47 42.80 41.86 1,000 1,000 0
20/08/2018
42.47
 71,810 42.40 42.80 42.40 150 1,000 -0.1
17/08/2018
42.40
 74,260 42.33 42.87 42.00 600 2,000 -0.1
16/08/2018
42.33
 69,790 42.47 43.20 41.86 0 0 0
15/08/2018
42.47
 86,700 42.80 43.07 41.86 500 4,000 -0.2
14/08/2018
42.80
 80,880 42.07 42.87 41.73 400 1,000 -0.0
13/08/2018
42.07
 88,960 43.07 43.40 41.93 1,000 0 0.1
10/08/2018
43.07
 102,800 43.54 43.54 42.20 50,000 0 3.2
09/08/2018
43.54
 102,890 43.54 44.21 43.34 3,800 34,520 -2.0
08/08/2018
43.54
 109,180 44.81 45.35 43.27 0 30,820 -2.1
07/08/2018
44.81
 255,960 42.07 44.88 42.20 600 5,000 -0.3
06/08/2018
42.07
 80,250 42.00 42.20 41.19 0 0 0
03/08/2018
42.00
 51,420 42.00 42.20 41.53 0 70 -0.0
02/08/2018
42.00
 52,300 42.13 42.33 41.80 0 400 -0.0
01/08/2018
42.13
 70,310 42.00 42.13 41.46 35,000 0 2.2
31/07/2018
42.00
 53,490 42.20 42.20 41.60 0 1,000 -0.1
30/07/2018
42.20
 54,550 42.20 42.20 41.66 5,000 1,000 0.3
27/07/2018
42.20
 70,940 42.13 42.33 41.86 0 1,630 -0.1
26/07/2018
42.13
 57,380 41.73 42.33 41.86 4,480 2,120 0.1
25/07/2018
41.73
 61,350 41.19 41.73 41.19 6,000 3,000 0.2
24/07/2018
41.19
 51,990 40.99 41.19 40.79 2,070 10 0.1
23/07/2018
40.99
 50,120 40.73 41.40 40.59 8,100 1,000 0.4
20/07/2018
40.73
 64,000 40.73 41.40 40.52 1,600 0 0.1
19/07/2018
40.73
 54,330 41.19 41.46 40.52 1,000 2,000 -0.1
18/07/2018
41.19
 51,800 41.06 41.86 40.99 3,150 4,000 -0.0
17/07/2018
41.06
 55,530 40.99 41.19 40.86 10 0 0.0
16/07/2018
40.99
 51,320 40.99 41.53 40.99 1,000 0 0.1
13/07/2018
40.99
 55,100 40.86 42.20 38.18 0 490 -0.0
12/07/2018
40.86
 126,380 41.66 42.47 39.52 480 100,000 -6.1
11/07/2018
41.66
 54,950 42.20 42.20 41.40 1,730 0 0.1
10/07/2018
42.20
 60,290 42.13 42.47 42.13 20,600 0 1.3
09/07/2018
42.13
 68,460 41.80 42.53 41.53 30,000 5,350 1.6
06/07/2018
41.80
 68,930 41.80 41.80 41.40 31,030 1,960 1.8
05/07/2018
41.80
 59,910 41.80 41.86 41.40 30,000 5,040 1.6
04/07/2018
41.80
 68,840 41.53 41.93 40.93 31,000 0 1.9
03/07/2018
41.53
 92,360 41.86 41.86 40.86 33,100 0 2.1
02/07/2018
41.86
 71,800 42.13 42.33 41.40 31,600 8,160 1.5
29/06/2018
42.13
 60,000 42.13 42.53 41.73 21,100 17,200 0.2
28/06/2018
42.13
 58,360 42.33 42.53 41.80 20,950 13,000 0.5

Chính sách bảo mật | Điều khoản sử dụng |