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)
10/10/2025
59.07
 8,700 59.07 59.23 57.64 4,300 0 0.3
09/10/2025
59.23
 17,600 59.15 59.31 58.84 0 0 0
08/10/2025
59.23
 5,500 58.84 59.63 55.66 2,400 700 0.1
07/10/2025
58.68
 21,200 54.94 59.15 54.94 17,100 300 1.2
06/10/2025
58.68
 2,600 58.84 58.84 57.25 1,000 0 0.1
03/10/2025
58.84
 1,100 57.25 58.84 56.45 0 0 0
02/10/2025
59.31
 12,600 59.55 59.55 57.01 10,400 0 0.8
01/10/2025
58.68
 11,500 57.80 58.68 55.66 200 1,300 -0.1
30/09/2025
57.80
 9,600 57.72 58.52 56.85 9,000 1,500 0.5
29/09/2025
58.76
 12,500 57.09 60.03 57.09 2,600 100 0.2
26/09/2025
57.09
 2,900 56.13 57.09 55.97 1,000 600 0.0
25/09/2025
56.37
 13,100 56.05 56.53 55.66 0 0 0
24/09/2025
55.66
 6,000 55.58 56.05 55.34 200 0 0.0
23/09/2025
55.66
 6,300 56.21 56.21 54.94 800 500 0.0
22/09/2025
56.21
 12,700 55.66 56.29 54.70 0 1,000 -0.1
19/09/2025
55.81
 2,200 57.17 57.17 55.81 0 200 -0.0
18/09/2025
56.45
 2,700 57.25 57.25 56.45 0 100 -0.0
17/09/2025
57.25
 1,900 56.61 57.25 56.61 0 0 0
16/09/2025
56.61
 1,800 58.04 58.04 56.61 0 0 0
15/09/2025
58.04
 22,400 55.58 58.04 55.58 0 0 0
12/09/2025
56.37
 18,200 54.86 56.45 54.70 4,200 0 0.3
11/09/2025
54.86
 10,000 54.78 54.86 53.35 8,000 1,300 0.5
10/09/2025
54.78
 8,400 54.07 54.86 54.07 0 100 -0.0
09/09/2025
54.94
 300 55.18 55.18 54.94 200 0 0.0
08/09/2025
54.46
 11,600 54.94 55.10 54.46 8,000 0 0.6
05/09/2025
55.10
 7,800 55.26 55.66 55.02 0 500 -0.0
04/09/2025
54.86
 9,800 55.58 55.58 54.54 0 0 0
03/09/2025
55.66
 21,400 55.66 55.66 54.86 10,100 1,000 0.6
29/08/2025
55.66
 5,700 56.77 56.77 55.26 0 200 -0.0
28/08/2025
56.77
 3,800 57.25 57.25 56.45 600 0 0
27/08/2025
56.85
 35,800 55.26 57.25 54.86 7,200 0 0.5
26/08/2025
55.26
 15,900 54.14 55.26 54.07 8,900 0 0.6
25/08/2025
54.46
 27,100 55.26 55.26 54.07 15,700 500 1.0
22/08/2025
54.07
 35,700 52.71 54.70 52.71 18,400 0 1.3
21/08/2025
54.70
 24,000 53.99 55.66 53.99 13,000 200 0.9
20/08/2025
53.19
 33,200 53.75 53.75 52.08 16,100 400 1.1
19/08/2025
53.75
 14,700 53.27 54.62 53.27 9,600 0 0.7
18/08/2025
54.22
 14,000 53.35 54.86 53.35 12,200 300 0.8
15/08/2025
54.14
 21,200 54.54 55.58 53.43 8,500 1,500 0.5
14/08/2025
55.10
 12,700 53.51 55.18 53.51 0 500 -0.0
13/08/2025
53.67
 25,800 56.05 56.05 53.67 0 0 0
12/08/2025
55.10
 39,900 54.14 55.26 54.14 22,800 0 1.6
11/08/2025
54.70
 56,300 53.75 55.58 53.27 22,000 700 1.5
08/08/2025
53.75
 24,500 53.59 54.86 53.59 5,500 0 0.4
07/08/2025
55.26
 39,300 55.42 55.42 53.59 13,900 700 0.9
06/08/2025
54.07
 26,600 54.86 56.45 53.83 800 0 0.1
05/08/2025
55.02
 113,200 55.66 57.88 54.86 77,000 500 5.4
04/08/2025
55.58
 71,400 51.04 55.58 51.04 5,300 5,100 0.0
01/08/2025
52.00
 22,700 53.99 53.99 51.68 0 0 0
31/07/2025
52.08
 34,900 53.11 53.11 51.68 9,400 1,400 0.5
30/07/2025
52.55
 70,500 50.96 52.79 50.96 9,000 0 0.6
29/07/2025
50.81
 11,100 51.76 51.76 50.09 0 800 -0.1
28/07/2025
51.68
 44,500 51.12 52.00 50.49 11,400 1,100 0.7
25/07/2025
50.73
 11,400 50.41 50.88 50.41 0 4,100 -0.3
24/07/2025
50.41
 37,000 50.73 50.73 50.09 2,000 10,100 -0.5
23/07/2025
50.88
 12,200 51.52 51.52 50.49 0 3,400 -0.2
22/07/2025
51.04
 5,300 50.41 51.04 50.33 0 0 0
21/07/2025
50.73
 17,900 51.28 51.28 50.25 0 5,000 -0.3
18/07/2025
50.73
 7,700 50.73 50.73 50.49 700 0 0.0
17/07/2025
50.73
 12,700 51.12 51.28 50.49 0 3,000 -0.2
16/07/2025
51.12
 18,300 51.04 51.20 50.49 0 800 -0.1
15/07/2025
51.04
 27,900 51.84 53.19 51.04 500 5,800 -0.3
14/07/2025
51.84
 12,400 51.68 52.08 51.52 1,200 4,700 -0.2
11/07/2025
52.40
 2,500 52.48 52.48 51.84 600 0 0
10/07/2025
52.48
 4,900 53.11 53.11 51.84 1,500 0 0
09/07/2025
52.08
 16,700 52.55 52.55 51.76 0 1,300 0
08/07/2025
52.40
 21,500 52.32 52.55 51.84 5,300 300 0.3
07/07/2025
52.32
 8,700 53.11 53.11 52.08 1,000 1,000 -0.0
04/07/2025
52.79
 3,400 52.08 53.19 52.08 1,800 1,000 0.1
03/07/2025
52.48
 17,300 54.30 54.30 51.52 200 300 -0.0
02/07/2025
52.87
 15,000 53.03 53.19 52.55 100 0 0.0
01/07/2025
52.48
 18,500 52.48 52.48 52.24 10,500 0 0.7
30/06/2025
52.48
 27,500 51.36 52.87 51.36 7,300 1,700 0.4
27/06/2025
51.36
 8,500 52.32 52.32 51.12 1,000 100 0.1
26/06/2025
51.68
 29,300 51.60 52.16 51.44 13,300 1,100 0.8
25/06/2025
50.88
 10,500 51.20 51.28 50.33 4,900 0 0.3
24/06/2025
50.25
 13,600 50.65 51.52 50.25 4,900 500 0.3
23/06/2025
50.88
 16,000 50.65 51.44 50.65 8,700 2,000 0.4
20/06/2025
50.65
 45,000 50.57 51.68 50.49 22,300 200 1.4
19/06/2025
51.44
 4,800 51.68 51.68 50.65 100 1,100 -0.1
18/06/2025
52.08
 17,400 51.84 52.40 51.36 7,000 700 0.4
17/06/2025
51.84
 76,000 50.88 52.48 50.09 31,100 1,600 1.9
16/06/2025
51.20
 11,100 51.20 53.19 50.49 200 0 0.0
13/06/2025
51.20
 22,200 51.68 51.68 50.49 800 500 0.0
12/06/2025
51.68
 144,000 50.88 52.87 50.88 3,500 98,300 -6.1
11/06/2025
50.81
 36,200 49.77 50.81 49.77 0 300 -0.0
10/06/2025
49.69
 10,100 50.57 50.57 49.37 0 600 -0.0
09/06/2025
50.57
 21,600 48.82 50.73 48.66 0 200 -0.0
06/06/2025
48.74
 2,000 50.65 50.65 48.74 0 200 -0.0
05/06/2025
49.69
 20,500 49.69 49.69 48.82 400 2,000 -0.1
04/06/2025
49.69
 21,200 50.73 50.73 49.37 8,900 1,100 0.5
03/06/2025
50.73
 19,500 50.57 50.88 50.09 0 1,900 -0.1
02/06/2025
50.73
 55,700 47.39 50.73 47.39 0 0 0
30/05/2025
47.63
 19,200 47.31 47.70 47.31 1,600 0 0.1
29/05/2025
47.31
 16,900 47.94 47.94 47.31 0 0 0
28/05/2025
47.70
 53,600 48.26 48.26 47.39 0 0 0
27/05/2025
47.70
 34,000 47.55 47.94 47.07 0 0 0
26/05/2025
47.55
 23,100 48.02 48.18 45.00 0 800 -0.0
23/05/2025
48.02
 40,100 47.39 48.18 47.39 3,000 200 0.2
22/05/2025
47.70
 45,500 46.59 48.02 46.59 1,200 0 0

Chính sách bảo mật | Điều khoản sử dụng |