CTCP Dịch vụ Hàng không Taseco (ast)

72.30
0.30
(0.42%)
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
(2026-05-18) 		1 1.41% 37,200 8,300 0
69.90
72.40
72.30
2 tháng
(2026-04-20) 		3.96 5.82% 207,900 53,000 0
67.06
72.40
72.30
3 tháng
(2026-03-19) 		2.48 3.57% 302,800 105,600 3.9
65.28
72.40
72.30
6 tháng
(2025-12-19) 		-3.93 -5.18% 1,330,700 406,800 24.8
65.28
76.33
72.30
12 tháng
(2025-06-23) 		10.94 17.91% 3,287,200 873,800 57.4
60.30
76.33
72.30
24 tháng
(2024-06-27) 		14.14 24.43% 7,556,000 1,370,847 80.9
45.20
76.33
72.30
36 tháng
(2023-07-03) 		19.62 37.46% 13,197,200 624,842 40.2
43.50
76.33
72.30
60 tháng
(2021-07-13) 		29.16 68.09% 25,289,400 1,607,508 102.8
40.84
76.33
72.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/06/2018
42.87
 71,040 42.29 43.57 42.04 320 300 0.0
12/06/2018
42.29
 81,340 42.74 42.74 41.72 12,100 300 0.8
11/06/2018
42.74
 73,340 43.06 43.70 42.29 510 3,350 -0.2
08/06/2018
43.06
 96,500 43.96 43.96 42.87 27,300 28,610 -0.1
07/06/2018
43.96
 68,740 43.90 44.79 43.57 2,700 17,280 -1.0
06/06/2018
43.90
 80,910 44.02 44.22 43.25 14,340 24,300 -0.7
05/06/2018
44.02
 140,830 44.54 44.54 43.70 73,000 35,690 2.6
04/06/2018
44.54
 80,290 44.41 44.79 43.57 25,460 22,500 0.2
01/06/2018
44.41
 91,370 41.52 44.41 39.60 36,640 31,050 0.4
31/05/2018
41.52
 52,930 40.43 42.55 40.43 470 0 0.0
30/05/2018
40.43
 62,050 37.81 40.43 38.00 300 10 0.0
29/05/2018
37.81
 171,350 40.37 40.43 37.81 0 0 0
28/05/2018
40.37
 93,020 41.78 41.78 40.37 2,850 0 0.2
25/05/2018
41.78
 84,480 42.29 42.29 41.20 2,000 0 0.1
24/05/2018
42.29
 60,480 42.87 42.87 41.97 0 200 -0.0
23/05/2018
42.87
 57,130 43.25 43.25 42.29 2,030 290 0.1
22/05/2018
43.25
 70,850 44.54 44.54 43.25 540 490 0.0
21/05/2018
44.54
 65,640 44.86 44.98 43.90 1,000 0 0.1
18/05/2018
44.86
 53,280 44.66 44.92 44.60 20 0 0.0
17/05/2018
44.66
 43,170 44.28 45.05 44.60 200 0 0.0
16/05/2018
44.28
 91,730 44.92 44.92 44.22 300 0 0.0
15/05/2018
44.92
 90,040 45.50 45.63 44.86 0 0 0
14/05/2018
45.50
 75,220 44.86 45.82 44.73 1,450 3,000 -0.1
11/05/2018
44.86
 72,350 45.50 45.50 43.57 1,450 6,000 -0.3
10/05/2018
45.50
 111,260 47.10 47.10 45.50 1,600 0 0.1
09/05/2018
47.10
 140,310 48.38 48.38 46.46 30,130 1,400 2.1
08/05/2018
48.38
 118,110 50.94 50.94 48.38 1,800 18,830 -1.3
07/05/2018
50.94
 85,350 52.16 52.23 49.98 330 0 0.0
04/05/2018
52.16
 83,030 52.23 52.99 51.91 0 0 0
03/05/2018
52.23
 103,170 52.23 52.55 51.33 10,000 0 0.8
02/05/2018
52.23
 101,420 52.55 53.19 51.59 5,100 0 0.4
27/04/2018
52.55
 140,120 52.48 52.55 51.59 1,670 5,460 -0.3
26/04/2018
52.48
 122,900 52.87 53.64 52.23 10,180 0 0.8
24/04/2018
52.87
 149,860 52.55 52.87 51.91 103,670 0 8.5
23/04/2018
52.55
 164,650 52.87 53.51 51.26 64,580 0 5.3
20/04/2018
52.87
 106,250 52.55 53.51 52.74 6,500 500 0.5
19/04/2018
52.55
 238,130 52.03 54.08 52.03 121,780 420 10.0
18/04/2018
52.03
 225,770 51.26 52.16 51.33 156,350 0 12.7
17/04/2018
51.26
 257,250 50.62 51.59 51.14 208,460 0 16.7
16/04/2018
50.62
 104,460 50.18 50.94 50.30 35,000 100 2.8
13/04/2018
50.18
 353,340 49.60 50.62 48.89 98,200 0 7.5
12/04/2018
49.60
 138,310 49.92 49.92 49.34 65,080 0 5.0
11/04/2018
49.92
 228,580 51.33 51.71 49.66 60,380 0 4.8
10/04/2018
51.33
 115,720 51.78 51.91 51.26 65,380 2,650 5.0
09/04/2018
51.78
 135,170 52.16 52.55 51.26 39,270 0 3.1
06/04/2018
52.16
 160,160 51.84 52.23 51.84 49,500 180 4.0
05/04/2018
51.84
 146,820 51.84 52.48 51.26 40,850 0 3.3
04/04/2018
51.84
 175,870 51.59 52.35 51.26 83,550 0 6.7
03/04/2018
51.59
 185,980 51.14 52.48 51.26 62,320 18,360 3.5
02/04/2018
51.14
 139,790 51.26 51.26 50.69 51,350 32,210 1.5
30/03/2018
51.26
 112,340 51.26 51.52 49.98 36,350 8,590 2.2
29/03/2018
51.26
 118,090 51.71 52.10 50.62 48,880 6,000 3.4
28/03/2018
51.71
 143,580 52.55 52.87 50.62 0 0 0
27/03/2018
52.55
 154,960 49.73 52.55 50.62 48,350 0 3.8
26/03/2018
49.73
 128,920 49.21 49.79 49.15 0 0 0
23/03/2018
49.21
 116,420 49.34 49.34 46.78 1,200 3,000 -0.1
22/03/2018
49.34
 173,020 49.02 50.62 47.80 21,040 3,730 1.3
21/03/2018
49.02
 245,380 52.55 52.87 49.02 600 240 0.0
20/03/2018
52.55
 152,330 52.16 52.80 51.33 3,450 1,500 0.2
19/03/2018
52.16
 124,120 52.55 53.12 51.46 200,000 2,200 16.1
16/03/2018
52.55
 228,160 49.79 52.55 49.66 1,550 200 0.1
15/03/2018
49.79
 321,820 53.51 53.83 49.79 1,990 0 0.2
14/03/2018
53.51
 138,290 53.12 53.96 53.12 5,300 2,000 0.3
13/03/2018
53.12
 155,190 53.32 53.70 51.91 10,000 4,040 0.5
12/03/2018
53.32
 125,910 54.40 55.11 53.32 10,590 660 0.8
09/03/2018
54.40
 219,610 51.91 54.66 52.23 90,900 600 7.6
08/03/2018
51.91
 187,690 50.24 51.91 50.24 22,470 0 1.8
07/03/2018
50.24
 166,610 50.43 52.55 49.85 540 29,500 -2.3
06/03/2018
50.43
 123,950 50.62 50.62 49.53 109,800 3,500 8.3
05/03/2018
50.62
 186,220 49.21 51.26 49.98 240,220 2,970 19.0
02/03/2018
49.21
 377,660 46.14 49.34 45.88 113,000 500 8.1
01/03/2018
46.14
 422,090 45.88 46.27 45.88 152,000 2,220 10.8
28/02/2018
45.88
 198,250 45.88 45.88 45.63 87,860 11,500 5.5
27/02/2018
45.88
 159,690 46.14 46.27 45.56 57,420 5,000 3.7
26/02/2018
46.14
 145,310 46.14 47.16 45.50 11,100 0 0.8
23/02/2018
46.14
 172,900 45.69 46.14 45.82 8,870 0 0.6
22/02/2018
45.69
 161,180 45.63 46.14 44.86 200 500 -0.0
21/02/2018
45.63
 179,470 43.51 46.14 43.90 14,700 0 1.0
13/02/2018
43.51
 122,540 43.00 44.22 43.13 28,000 0 1.9
12/02/2018
43.00
 135,440 42.04 44.79 42.55 0 0 0
09/02/2018
42.04
 175,110 42.93 42.93 41.01 41,000 0 2.7
08/02/2018
42.93
 186,020 42.61 43.25 41.97 4,000 0 0.3
07/02/2018
42.61
 252,300 41.20 42.61 41.72 103,000 0 6.7
06/02/2018
41.20
 280,640 43.96 43.96 40.88 46,030 3,060 2.8
05/02/2018
43.96
 193,730 44.66 44.66 43.70 101,500 8,850 6.4
02/02/2018
44.66
 322,370 44.09 44.86 44.09 109,500 0 7.6
01/02/2018
44.09
 471,760 42.23 44.09 42.29 306,750 11,150 20.0
31/01/2018
42.23
 116,870 41.72 42.93 42.10 240 0 0.0
30/01/2018
41.72
 354,390 42.17 42.17 40.69 436,710 0 28.3
29/01/2018
42.17
 269,020 42.55 42.55 40.24 22,000 0 1.4
26/01/2018
42.55
 163,520 42.61 42.81 42.29 302,130 0 20.1
25/01/2018
42.61
 278,640 42.42 42.93 41.65 195,340 0 12.8
22/01/2018
42.42
 295,680 41.59 42.61 41.59 201,590 0 13.4
19/01/2018
41.59
 159,450 41.46 41.84 40.37 0 0 0
18/01/2018
41.46
 118,340 41.78 41.78 39.60 4,080 0 0.3
17/01/2018
41.78
 106,720 41.08 42.93 41.65 7,000 2,000 0.3
16/01/2018
41.08
 126,190 41.20 41.20 39.99 2,000 2,100 -0.0
15/01/2018
41.20
 63,550 42.29 42.61 40.95 1,000 0 0.1
12/01/2018
42.29
 234,850 42.10 44.22 41.65 180,250 0 11.7
11/01/2018
42.10
 203,460 45.24 45.24 42.10 33,740 0 2.3

Chính sách bảo mật | Điều khoản sử dụng |