CTCP Dịch vụ Hàng không Taseco (ast)

76.80
0.90
(1.19%)
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
(2025-11-04) 		2.90 4.03% 236,800 83,700 6.2
72
75.90
75.90
2 tháng
(2025-10-06) 		3.50 4.90% 446,100 145,000 10.7
70.40
75.90
75.90
3 tháng
(2025-09-05) 		7.85 11.71% 621,700 182,400 13.3
66.28
75.90
75.90
6 tháng
(2025-06-09) 		13.37 21.72% 2,242,500 445,700 31.4
60.47
75.90
75.90
12 tháng
(2024-12-09) 		23.92 46.92% 4,926,400 840,871 49.1
45.83
75.90
75.90
24 tháng
(2023-12-15) 		29.44 64.75% 10,554,600 226,542 14.9
44.11
75.90
75.90
36 tháng
(2022-12-20) 		27.19 56.97% 13,468,500 380,522 24.9
44.11
75.90
75.90
60 tháng
(2020-12-30) 		23.13 44.69% 32,617,330 848,348 63.2
41.41
75.90
75.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2018
52.96
 103,170 52.96 53.29 52.05 10,000 0 0.8
02/05/2018
52.96
 101,420 53.29 53.94 52.31 5,100 0 0.4
27/04/2018
53.29
 140,120 53.22 53.29 52.31 1,670 5,460 -0.3
26/04/2018
53.22
 122,900 53.61 54.39 52.96 10,180 0 0.8
24/04/2018
53.61
 149,860 53.29 53.61 52.64 103,670 0 8.5
23/04/2018
53.29
 164,650 53.61 54.26 51.99 64,580 0 5.3
20/04/2018
53.61
 106,250 53.29 54.26 53.48 6,500 500 0.5
19/04/2018
53.29
 238,130 52.77 54.85 52.77 121,780 420 10.0
18/04/2018
52.77
 225,770 51.99 52.90 52.05 156,350 0 12.7
17/04/2018
51.99
 257,250 51.34 52.31 51.86 208,460 0 16.7
16/04/2018
51.34
 104,460 50.88 51.66 51.01 35,000 100 2.8
13/04/2018
50.88
 353,340 50.30 51.34 49.58 98,200 0 7.5
12/04/2018
50.30
 138,310 50.62 50.62 50.04 65,080 0 5.0
11/04/2018
50.62
 228,580 52.05 52.44 50.36 60,380 0 4.8
10/04/2018
52.05
 115,720 52.51 52.64 51.99 65,380 2,650 5.0
09/04/2018
52.51
 135,170 52.90 53.29 51.99 39,270 0 3.1
06/04/2018
52.90
 160,160 52.57 52.96 52.57 49,500 180 4.0
05/04/2018
52.57
 146,820 52.57 53.22 51.99 40,850 0 3.3
04/04/2018
52.57
 175,870 52.31 53.09 51.99 83,550 0 6.7
03/04/2018
52.31
 185,980 51.86 53.22 51.99 62,320 18,360 3.5
02/04/2018
51.86
 139,790 51.99 51.99 51.40 51,350 32,210 1.5
30/03/2018
51.99
 112,340 51.99 52.25 50.69 36,350 8,590 2.2
29/03/2018
51.99
 118,090 52.44 52.83 51.34 48,880 6,000 3.4
28/03/2018
52.44
 143,580 53.29 53.61 51.34 0 0 0
27/03/2018
53.29
 154,960 50.43 53.29 51.34 48,350 0 3.8
26/03/2018
50.43
 128,920 49.91 50.49 49.84 0 0 0
23/03/2018
49.91
 116,420 50.04 50.04 47.44 1,200 3,000 -0.1
22/03/2018
50.04
 173,020 49.71 51.34 48.48 21,040 3,730 1.3
21/03/2018
49.71
 245,380 53.29 53.61 49.71 600 240 0.0
20/03/2018
53.29
 152,330 52.90 53.55 52.05 3,450 1,500 0.2
19/03/2018
52.90
 124,120 53.29 53.87 52.18 200,000 2,200 16.1
16/03/2018
53.29
 228,160 50.49 53.29 50.36 1,550 200 0.1
15/03/2018
50.49
 321,820 54.26 54.59 50.49 1,990 0 0.2
14/03/2018
54.26
 138,290 53.87 54.72 53.87 5,300 2,000 0.3
13/03/2018
53.87
 155,190 54.07 54.46 52.64 10,000 4,040 0.5
12/03/2018
54.07
 125,910 55.17 55.89 54.07 10,590 660 0.8
09/03/2018
55.17
 219,610 52.64 55.43 52.96 90,900 600 7.6
08/03/2018
52.64
 187,690 50.95 52.64 50.95 22,470 0 1.8
07/03/2018
50.95
 166,610 51.14 53.29 50.56 540 29,500 -2.3
06/03/2018
51.14
 123,950 51.34 51.34 50.23 109,800 3,500 8.3
05/03/2018
51.34
 186,220 49.91 51.99 50.69 240,220 2,970 19.0
02/03/2018
49.91
 377,660 46.79 50.04 46.53 113,000 500 8.1
01/03/2018
46.79
 422,090 46.53 46.92 46.53 152,000 2,220 10.8
28/02/2018
46.53
 198,250 46.53 46.53 46.27 87,860 11,500 5.5
27/02/2018
46.53
 159,690 46.79 46.92 46.20 57,420 5,000 3.7
26/02/2018
46.79
 145,310 46.79 47.83 46.14 11,100 0 0.8
23/02/2018
46.79
 172,900 46.33 46.79 46.46 8,870 0 0.6
22/02/2018
46.33
 161,180 46.27 46.79 45.49 200 500 -0.0
21/02/2018
46.27
 179,470 44.12 46.79 44.51 14,700 0 1.0
13/02/2018
44.12
 122,540 43.60 44.84 43.73 28,000 0 1.9
12/02/2018
43.60
 135,440 42.63 45.42 43.15 0 0 0
09/02/2018
42.63
 175,110 43.54 43.54 41.59 41,000 0 2.7
08/02/2018
43.54
 186,020 43.21 43.86 42.56 4,000 0 0.3
07/02/2018
43.21
 252,300 41.78 43.21 42.30 103,000 0 6.7
06/02/2018
41.78
 280,640 44.58 44.58 41.46 46,030 3,060 2.8
05/02/2018
44.58
 193,730 45.29 45.29 44.32 101,500 8,850 6.4
02/02/2018
45.29
 322,370 44.71 45.49 44.71 109,500 0 7.6
01/02/2018
44.71
 471,760 42.82 44.71 42.89 306,750 11,150 20.0
31/01/2018
42.82
 116,870 42.30 43.54 42.69 240 0 0.0
30/01/2018
42.30
 354,390 42.76 42.76 41.26 436,710 0 28.3
29/01/2018
42.76
 269,020 43.15 43.15 40.81 22,000 0 1.4
26/01/2018
43.15
 163,520 43.21 43.41 42.89 302,130 0 20.1
25/01/2018
43.21
 278,640 43.02 43.54 42.24 195,340 0 12.8
22/01/2018
43.02
 295,680 42.17 43.21 42.17 201,590 0 13.4
19/01/2018
42.17
 159,450 42.04 42.43 40.94 0 0 0
18/01/2018
42.04
 118,340 42.37 42.37 40.16 4,080 0 0.3
17/01/2018
42.37
 106,720 41.65 43.54 42.24 7,000 2,000 0.3
16/01/2018
41.65
 126,190 41.78 41.78 40.55 2,000 2,100 -0.0
15/01/2018
41.78
 63,550 42.89 43.21 41.52 1,000 0 0.1
12/01/2018
42.89
 234,850 42.69 44.84 42.24 180,250 0 11.7
11/01/2018
42.69
 203,460 45.88 45.88 42.69 33,740 0 2.3
10/01/2018
45.88
 173,190 42.89 45.88 45.88 34,000 0 2.4
09/01/2018
42.89
 223,230 40.09 42.89 42.89 17,060 0 1.1
08/01/2018
40.09
 150,720 37.50 40.09 40.09 0 0 0
05/01/2018
37.50
 8,700 35.09 37.50 37.50 0 0 0
04/01/2018
35.09
 12,000 35.09 35.09 35.09 0 0 0
30/11/-0001
36.59
 9,900 36.59 37.11 36.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |