CTCP Dịch vụ Hàng không Taseco (ast)

61.90
-0.80
(-1.28%)
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
(2026-08-18) 		-0.90 -1.42% 179,200 -11,500 -1.3
61.90
74.70
61.90
2 tháng
(2026-07-20) 		0.20 0.32% 344,200 97,300 5.6
61.80
74.70
61.90
3 tháng
(2026-06-19) 		3.12 5.23% 453,800 157,000 9.6
59.58
74.70
61.90
6 tháng
(2026-03-23) 		5.26 9.16% 826,100 223,400 14.4
52.35
74.70
61.90
12 tháng
(2025-09-22) 		6.49 11.54% 2,713,600 531,700 36.7
52.35
74.70
61.90
24 tháng
(2024-09-27) 		19.69 45.78% 7,692,700 1,285,135 79.7
37.66
74.70
61.90
36 tháng
(2023-10-03) 		20.53 48.69% 13,796,500 459,305 33.9
36.25
74.70
61.90
60 tháng
(2021-10-13) 		20.01 46.88% 24,599,700 1,558,071 102.8
34.03
74.70
61.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/05/2019
44.42
 140,480 42.32 44.57 42.39 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
42.32
 91,700 41.73 42.39 41.82 23,310 0 1.4
17/05/2019
41.73
 80,290 41.73 41.78 41.61 0 3,520 -0.3
16/05/2019
41.73
 72,720 41.78 41.84 41.61 5,180 2,540 0.2
15/05/2019
41.78
 80,790 41.61 42.01 41.73 2,130 0 0.2
14/05/2019
41.61
 80,370 42.18 42.29 41.61 0 3,000 -0.2
13/05/2019
42.18
 91,590 42.23 42.40 42.01 200 0 0.0
10/05/2019
42.23
 80,310 42.18 42.29 42.06 0 0 0
09/05/2019
42.18
 93,830 42.34 42.51 42.06 0 0 0
08/05/2019
42.34
 82,610 42.51 42.51 42.18 0 1,400 -0.1
07/05/2019
42.51
 96,700 42.18 42.51 42.18 36,170 910 2.7
06/05/2019
42.18
 108,120 42.29 42.29 42.18 80,400 1,800 5.9
03/05/2019
42.29
 90,470 42.40 42.51 42.12 16,800 400 1.2
02/05/2019
42.40
 106,840 42.40 42.46 42.18 56,200 0 4.2
26/04/2019
42.40
 85,950 42.18 42.40 42.18 21,100 0 1.6
25/04/2019
42.18
 106,620 42.40 42.40 42.06 32,930 0 2.5
24/04/2019
42.40
 100,950 42.34 42.46 42.12 29,080 690 2.1
23/04/2019
42.34
 108,310 42.34 42.40 42.12 71,010 500 5.3
22/04/2019
42.34
 141,740 42.12 42.57 41.89 79,690 2,200 5.8
19/04/2019
42.12
 92,170 41.95 42.29 41.95 30,800 2,000 2.2
18/04/2019
41.95
 71,220 42.18 42.29 41.61 23,000 2,900 1.5
17/04/2019
42.18
 132,770 40.49 42.18 40.66 48,160 400 3.5

Chính sách bảo mật | Điều khoản sử dụng |