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)
17/12/2018
38.48
 111,770 38.64 38.64 38.31 0 0 0
14/12/2018
38.64
 132,460 38.42 39.08 38.53 20 0 0.0
13/12/2018
38.42
 121,840 38.31 38.42 38.26 1,000 0 0.1
12/12/2018
38.31
 103,150 38.09 38.37 37.98 2,000 0 0.1
11/12/2018
38.09
 105,660 38.04 38.09 37.93 0 1,300 -0.1
10/12/2018
38.04
 106,390 38.20 38.20 37.93 0 9,800 -0.7
07/12/2018
38.20
 96,270 38.15 38.26 38.09 0 3,180 -0.2
06/12/2018
38.15
 97,850 37.70 38.37 37.70 0 2,770 -0.2
05/12/2018
37.70
 101,470 37.93 37.93 37.43 0 1,000 -0.1
04/12/2018
37.93
 110,330 38.26 38.37 37.43 0 4,450 -0.3
03/12/2018
38.26
 111,250 38.37 38.48 38.04 3,350 60 0.2
30/11/2018
38.37
 138,610 38.20 38.53 37.98 3,000 0 0.2
29/11/2018
38.20
 232,830 37.43 38.64 37.48 46,840 0 3.2
28/11/2018
37.43
 247,600 36.33 37.43 36.33 4,000 1,830 0.1
27/11/2018
36.33
 126,980 36.22 36.44 36.11 3,000 0 0.2
26/11/2018
36.22
 179,400 36.05 36.33 35.89 0 0 0
23/11/2018
36.05
 128,840 36.05 36.11 35.83 0 0 0
22/11/2018
36.05
 230,270 35.83 36.16 35.78 0 0 0
21/11/2018
35.83
 209,300 35.61 35.89 35.61 76,570 0 5.0
20/11/2018
35.61
 170,840 35.45 35.72 35.34 99,300 0 6.4
19/11/2018
35.45
 90,840 34.95 35.67 34.79 0 0 0
16/11/2018
34.95
 87,730 35.50 35.78 34.95 50 0 0.0
15/11/2018
35.50
 143,950 35.78 36.38 35.12 1,000 0 0.1
14/11/2018
35.78
 86,660 35.78 36.11 35.67 0 0 0
13/11/2018
35.78
 113,280 36.22 36.27 35.72 8,000 19,000 -0.7
12/11/2018
36.22
 94,610 36.11 36.22 35.83 1,700 28,000 -1.7
09/11/2018
36.11
 102,960 36.00 36.22 35.83 100 33,640 -2.2
08/11/2018
36.00
 149,090 35.78 36.05 35.67 2,000 49,000 -3.1
07/11/2018
35.78
 165,730 35.78 36.33 35.67 0 53,080 -3.5
06/11/2018
35.78
 118,370 36.49 36.99 35.78 0 29,140 -1.9
05/11/2018
36.49
 108,180 36.22 36.66 36.22 0 35,530 -2.4
02/11/2018
36.22
 97,960 36.11 36.27 35.83 0 32,000 -2.1
01/11/2018
36.11
 92,050 36.16 36.55 35.78 0 26,760 -1.8
31/10/2018
36.16
 98,390 36.05 36.33 35.78 1,000 32,000 -2.0
30/10/2018
36.05
 131,100 36.33 36.71 35.50 0 12,640 -0.8
29/10/2018
36.33
 113,860 37.37 37.37 36.33 0 31,000 -2.1
26/10/2018
37.37
 90,400 37.43 37.76 37.15 0 12,890 -0.9
25/10/2018
37.43
 110,770 37.93 37.93 36.16 0 16,080 -1.1
24/10/2018
37.93
 104,150 37.65 37.93 37.65 3,000 2,010 0.1
23/10/2018
37.65
 87,950 38.81 38.86 37.15 250 2,000 -0.1
22/10/2018
38.81
 123,180 38.26 39.03 37.98 0 0 0
19/10/2018
38.26
 106,900 38.37 38.37 37.54 10 0 0.0
18/10/2018
38.37
 91,670 38.42 38.48 38.15 0 0 0
17/10/2018
38.42
 115,570 37.87 38.48 37.87 1,000 0 0.1
16/10/2018
37.87
 121,880 37.21 37.87 37.32 3,000 0 0.2
15/10/2018
37.21
 108,220 36.60 37.26 36.55 8,000 0 0.5
12/10/2018
36.60
 104,070 36.33 36.60 35.67 5,000 10,150 -0.3
11/10/2018
36.33
 92,130 36.66 36.66 35.67 6,020 0 0.4
10/10/2018
36.66
 133,520 35.78 36.66 35.78 2,500 8,220 -0.4
09/10/2018
35.78
 100,400 36.05 36.11 35.78 0 31,830 -2.1
08/10/2018
36.05
 120,990 36.60 36.77 36.05 1,000 37,550 -2.4
05/10/2018
36.60
 108,540 36.60 36.88 36.44 200 36,000 -2.4
04/10/2018
36.60
 130,840 37.10 37.43 36.60 0 40,000 -2.7
03/10/2018
37.10
 111,510 36.66 37.10 36.82 19,400 37,000 -1.2
02/10/2018
36.66
 130,840 36.33 36.82 36.33 4,200 0 0.3
01/10/2018
36.33
 120,530 35.78 36.99 36.05 6,210 34,000 -1.8
28/09/2018
35.78
 139,230 34.79 36.11 35.12 0 62,150 -4.0
27/09/2018
34.79
 69,340 34.62 34.84 34.57 9,000 8,100 0.1
26/09/2018
34.62
 55,210 34.62 34.73 34.35 0 0 0
25/09/2018
34.62
 55,090 34.51 34.62 34.46 0 1,490 -0.1
24/09/2018
34.51
 56,980 34.40 34.57 34.40 0 4,410 -0.3
21/09/2018
34.40
 51,010 34.29 34.46 34.29 0 0 0
20/09/2018
34.29
 60,390 33.80 34.35 33.47 50 590 -0.0
19/09/2018
33.80
 52,700 33.74 34.13 33.30 2,000 0 0.1
18/09/2018
33.74
 55,030 33.69 34.07 33.41 0 0 0
17/09/2018
33.69
 51,540 33.80 33.91 33.41 0 0 0
14/09/2018
33.80
 59,050 33.96 34.40 33.80 2,000 0 0.1
13/09/2018
33.96
 55,440 34.35 34.35 33.85 0 0 0
12/09/2018
34.35
 59,970 34.29 34.35 34.18 0 0 0
11/09/2018
34.29
 52,210 34.35 34.35 34.07 640 0 0.0
10/09/2018
34.35
 51,430 34.24 34.35 33.74 0 20 -0.0
07/09/2018
34.24
 56,310 34.24 34.35 33.85 0 0 0
06/09/2018
34.24
 50,070 34.24 34.40 34.13 0 0 0
05/09/2018
34.24
 50,880 33.85 34.35 33.85 0 460 -0.0
04/09/2018
33.85
 54,940 34.40 34.68 33.85 130 2,940 -0.2
31/08/2018
34.40
 59,620 34.51 34.57 34.07 0 0 0
30/08/2018
34.51
 61,290 34.29 34.68 34.18 400 2,000 -0.1
29/08/2018
34.29
 62,260 34.40 34.62 33.96 0 0 0
28/08/2018
34.40
 71,390 34.24 34.57 33.96 0 2,000 -0.1
27/08/2018
34.24
 58,630 34.13 34.40 33.96 10,000 7,000 0.2
24/08/2018
34.13
 56,790 33.96 34.13 33.85 0 1,800 -0.1
23/08/2018
33.96
 61,540 34.95 34.95 33.80 0 200 -0.0
22/08/2018
34.95
 96,360 34.95 35.01 34.13 400 4,000 -0.2
21/08/2018
34.95
 69,390 34.90 35.17 34.40 1,000 1,000 0
20/08/2018
34.90
 71,810 34.84 35.17 34.84 150 1,000 -0.1
17/08/2018
34.84
 74,260 34.79 35.23 34.51 600 2,000 -0.1
16/08/2018
34.79
 69,790 34.90 35.50 34.40 0 0 0
15/08/2018
34.90
 86,700 35.17 35.39 34.40 500 4,000 -0.2
14/08/2018
35.17
 80,880 34.57 35.23 34.29 400 1,000 -0.0
13/08/2018
34.57
 88,960 35.39 35.67 34.46 1,000 0 0.1
10/08/2018
35.39
 102,800 35.78 35.78 34.68 50,000 0 3.2
09/08/2018
35.78
 102,890 35.78 36.33 35.61 3,800 34,520 -2.0
08/08/2018
35.78
 109,180 36.82 37.26 35.56 0 30,820 -2.1
07/08/2018
36.82
 255,960 34.57 36.88 34.68 600 5,000 -0.3
06/08/2018
34.57
 80,250 34.51 34.68 33.85 0 0 0
03/08/2018
34.51
 51,420 34.51 34.68 34.13 0 70 -0.0
02/08/2018
34.51
 52,300 34.62 34.79 34.35 0 400 -0.0
01/08/2018
34.62
 70,310 34.51 34.62 34.07 35,000 0 2.2
31/07/2018
34.51
 53,490 34.68 34.68 34.18 0 1,000 -0.1
30/07/2018
34.68
 54,550 34.68 34.68 34.24 5,000 1,000 0.3

Chính sách bảo mật | Điều khoản sử dụng |