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)
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
27/07/2018
34.68
 70,940 34.62 34.79 34.40 0 1,630 -0.1
26/07/2018
34.62
 57,380 34.29 34.79 34.40 4,480 2,120 0.1
25/07/2018
34.29
 61,350 33.85 34.29 33.85 6,000 3,000 0.2
24/07/2018
33.85
 51,990 33.69 33.85 33.52 2,070 10 0.1
23/07/2018
33.69
 50,120 33.47 34.02 33.36 8,100 1,000 0.4
20/07/2018
33.47
 64,000 33.47 34.02 33.30 1,600 0 0.1
19/07/2018
33.47
 54,330 33.85 34.07 33.30 1,000 2,000 -0.1
18/07/2018
33.85
 51,800 33.74 34.40 33.69 3,150 4,000 -0.0
17/07/2018
33.74
 55,530 33.69 33.85 33.58 10 0 0.0
16/07/2018
33.69
 51,320 33.69 34.13 33.69 1,000 0 0.1
13/07/2018
33.69
 55,100 33.58 34.68 31.37 0 490 -0.0
12/07/2018
33.58
 126,380 34.24 34.90 32.48 480 100,000 -6.1
11/07/2018
34.24
 54,950 34.68 34.68 34.02 1,730 0 0.1
10/07/2018
34.68
 60,290 34.62 34.90 34.62 20,600 0 1.3
09/07/2018
34.62
 68,460 34.35 34.95 34.13 30,000 5,350 1.6
06/07/2018
34.35
 68,930 34.35 34.35 34.02 31,030 1,960 1.8
05/07/2018
34.35
 59,910 34.35 34.40 34.02 30,000 5,040 1.6
04/07/2018
34.35
 68,840 34.13 34.46 33.63 31,000 0 1.9
03/07/2018
34.13
 92,360 34.40 34.40 33.58 33,100 0 2.1
02/07/2018
34.40
 71,800 34.62 34.79 34.02 31,600 8,160 1.5
29/06/2018
34.62
 60,000 34.62 34.95 34.29 21,100 17,200 0.2
28/06/2018
34.62
 58,360 34.79 34.95 34.35 20,950 13,000 0.5
27/06/2018
34.79
 63,680 34.68 34.95 34.68 24,260 2,000 1.4

Chính sách bảo mật | Điều khoản sử dụng |