CTCP Dịch vụ Hàng không Taseco (ast)

71.90
-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
(2026-02-23) 		-2.40 -3.22% 322,800 381,500 27.2
69.70
75.90
71.90
2 tháng
(2026-01-19) 		-0.60 -0.83% 727,800 446,200 31.8
69.70
75.90
71.90
3 tháng
(2025-12-18) 		-5.30 -6.85% 1,020,400 294,700 20.4
69.70
77.40
71.90
6 tháng
(2025-09-19) 		4.18 6.15% 1,657,800 441,800 31.2
67.73
77.40
71.90
12 tháng
(2025-03-24) 		20.08 38.61% 5,055,600 1,003,061 61.9
45.83
77.40
71.90
24 tháng
(2024-03-28) 		20.60 40.01% 9,361,500 1,486,787 90.5
45.83
77.40
71.90
36 tháng
(2023-04-03) 		21.95 43.78% 13,459,300 520,242 35.4
44.11
77.40
71.90
60 tháng
(2021-04-13) 		18.17 33.70% 28,607,100 948,308 72.9
41.41
77.40
71.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |