CTCP Dịch vụ Hàng không Taseco (ast)

73
-2.70
(-3.57%)
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
(2025-12-31) 		-1.30 -1.69% 411,200 -162,100 -11.9
71.10
77
73
2 tháng
(2025-12-01) 		1.50 2.02% 612,700 -241,700 -18.0
71.10
77.40
73
3 tháng
(2025-11-03) 		2.40 3.27% 852,400 -152,200 -11.4
71.10
77.40
73
6 tháng
(2025-08-04) 		8.07 11.93% 1,893,200 202,000 13.3
64.73
77.40
73
12 tháng
(2025-02-04) 		24.34 47.40% 5,245,300 546,462 28.4
45.83
77.40
73
24 tháng
(2024-02-15) 		23.75 45.73% 9,910,400 684,342 37.0
45.83
77.40
73
36 tháng
(2023-02-15) 		24.56 48.04% 13,256,200 80,452 3.5
44.11
77.40
73
60 tháng
(2021-02-25) 		18.98 33.47% 30,047,300 300,908 27.5
41.41
77.40
73
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/11/2024
50.04
 4,700 50.04 50.04 49.40 1,100 400 0.0
15/11/2024
50.23
 4,200 49.68 50.23 49.59 0 0 0
14/11/2024
50.23
 5,700 50.50 50.50 50.14 900 0 0.0
13/11/2024
50.23
 4,000 50.69 50.69 49.77 900 100 0.0
12/11/2024
50.50
 800 50.50 50.50 49.95 0 0 0
11/11/2024
50.78
 7,900 50.69 50.87 49.68 400 0 0.0
08/11/2024
50.69
 2,900 50.50 50.96 50.04 1,100 0 0.1
07/11/2024
50.32
 2,400 50.41 50.41 50.32 0 0 0
06/11/2024
50.23
 7,600 49.77 50.78 46.92 0 0 0
05/11/2024
50.04
 10,900 49.86 50.04 49.40 0 8,000 -0.4
04/11/2024
49.86
 4,000 49.59 49.95 49.59 0 0 0
01/11/2024
49.95
 8,300 49.77 50.14 49.59 0 0 0
31/10/2024
49.77
 4,100 50.14 50.14 49.68 0 0 0
30/10/2024
49.59
 14,300 50.41 50.41 49.59 0 0 0
29/10/2024
50.41
 4,900 50.50 50.50 50.14 1,300 400 0.0
28/10/2024
50.78
 800 49.68 50.78 49.68 0 0 0
25/10/2024
50.96
 9,500 49.68 50.96 49.59 3,500 0 0.2
24/10/2024
50.32
 1,800 50.14 50.32 50.14 600 0 0.0
23/10/2024
50.14
 3,300 50.41 50.50 50.14 0 100 -0.0
22/10/2024
50.41
 13,500 50.50 50.50 49.95 2,900 3,000 -0.0
21/10/2024
50.50
 7,400 52.34 52.34 50.32 2,200 0 0.1
18/10/2024
50.50
 4,300 51.42 51.42 50.50 0 0 0
17/10/2024
50.87
 2,300 50.87 50.87 50.60 0 0 0
16/10/2024
50.60
 3,100 50.50 51.61 50.50 0 0 0
15/10/2024
51.15
 6,000 51.42 51.42 50.96 400 0 0.0
14/10/2024
51.42
 5,700 51.88 52.16 50.96 0 300 -0.0
11/10/2024
51.88
 1,200 52.07 52.07 51.79 500 0 0.0
10/10/2024
52.07
 3,700 51.88 52.16 51.24 1,300 0 0.1
09/10/2024
51.88
 16,400 50.78 52.25 50.69 0 100 -0.0
08/10/2024
50.69
 6,900 51.42 52.07 50.50 0 900 -0.1
07/10/2024
51.97
 7,600 50.96 52.25 49.59 800 0 0.0
04/10/2024
51.51
 1,800 51.42 52.25 51.42 300 200 0.0
03/10/2024
51.42
 10,000 51.42 51.88 51.42 5,000 0 0.3
02/10/2024
52.34
 10,500 51.42 52.34 51.24 5,300 0 0.3
01/10/2024
51.42
 12,700 52.34 52.34 51.42 1,300 300 0.1
30/09/2024
52.34
 14,300 51.51 52.34 49.03 0 0 0
27/09/2024
52.34
 26,500 52.43 52.62 52.16 19,300 0 1.1
26/09/2024
52.43
 16,900 52.43 52.43 52.25 11,000 0 0.6
25/09/2024
52.43
 20,500 51.88 52.52 51.61 14,600 100 0.8
24/09/2024
51.88
 11,300 52.34 52.34 51.79 9,700 0 0.6
23/09/2024
51.88
 8,300 51.88 51.88 51.61 7,200 0 0.4
20/09/2024
51.79
 5,300 51.97 52.34 51.61 0 0 0
19/09/2024
51.88
 13,100 51.33 51.88 51.24 7,100 0 0.4
18/09/2024
51.33
 10,700 51.51 51.51 50.96 0 0 0
17/09/2024
51.51
 5,600 51.51 51.70 51.15 0 0 0
16/09/2024
51.51
 27,400 51.88 51.97 51.15 8,000 10,100 -0.1
13/09/2024
51.97
 4,600 52.25 52.25 51.42 0 2,600 -0.1
12/09/2024
52.25
 17,400 50.96 52.34 50.96 8,100 11,100 -0.2
11/09/2024
51.33
 7,400 50.96 51.42 50.87 0 0 0
10/09/2024
51.42
 23,700 51.88 51.88 51.42 400 18,300 -1.0
09/09/2024
51.88
 22,400 52.43 52.43 51.88 0 0 0
06/09/2024
52.43
 7,000 52.34 53.17 52.34 0 0 0
05/09/2024
52.89
 9,300 52.80 52.89 52.34 700 0 0.0
04/09/2024
52.89
 7,800 52.89 52.89 52.34 0 700 -0.0
30/08/2024
52.89
 5,700 53.17 53.17 52.71 0 0 0
29/08/2024
52.89
 2,400 53.17 53.72 52.89 0 0 0
28/08/2024
53.17
 10,200 53.17 53.26 52.80 100 0 0.0
27/08/2024
52.89
 17,900 53.26 53.81 52.89 200 1,800 -0.1
26/08/2024
53.90
 6,100 55.10 55.10 53.90 0 0 0
23/08/2024
55.10
 7,100 56.93 56.93 53.99 0 300 -0.0
22/08/2024
53.63
 13,700 53.53 53.63 53.26 1,800 0 0.1
21/08/2024
53.53
 4,800 53.63 53.99 53.53 0 0 0
20/08/2024
53.63
 5,900 54.09 54.09 53.35 400 1,300 -0.1
19/08/2024
54.09
 4,300 53.44 54.09 53.44 0 100 -0.0
16/08/2024
54.18
 14,600 53.08 54.18 53.08 200 200 0
15/08/2024
53.17
 3,300 52.98 53.26 52.98 0 0 0
14/08/2024
53.35
 8,500 53.35 53.35 53.08 400 0 0.0
13/08/2024
53.35
 16,300 53.81 53.90 53.26 200 3,400 -0.2
12/08/2024
54.09
 8,800 54.18 54.18 53.26 0 0 0
09/08/2024
53.99
 3,100 53.81 53.99 53.63 1,000 0 0.1
08/08/2024
53.63
 11,100 53.72 54.91 51.88 3,000 100 0.2
07/08/2024
54.91
 2,100 55.10 55.10 54.91 0 0 0
06/08/2024
54.45
 6,500 54.18 54.45 53.35 0 100 -0.0
05/08/2024
54.18
 33,700 54.18 54.18 52.71 100 3,400 -0.2
02/08/2024
54.36
 17,200 53.99 54.36 53.26 8,000 700 0.4
01/08/2024
54.36
 39,600 54.36 54.64 53.72 0 300 -0.0
31/07/2024
54.36
 17,600 53.63 54.82 53.63 1,800 0 0.1
30/07/2024
54.82
 13,200 54.64 55.00 54.18 300 0 0.0
29/07/2024
55.00
 13,700 55.28 55.28 54.45 300 0 0.0
26/07/2024
55.00
 2,200 53.81 55.10 53.81 0 0 0
25/07/2024
55.10
 22,000 54.73 55.19 54.64 15,800 1,400 0.9
24/07/2024
54.73
 17,700 56.01 56.01 54.45 0 0 0
23/07/2024
55.28
 20,500 55.10 56.01 55.10 8,500 0 0.5
22/07/2024
55.10
 35,400 57.21 57.21 54.73 0 1,500 -0.1
19/07/2024
57.21
 15,200 56.93 58.49 56.01 0 700 -0.0
18/07/2024
58.13
 8,500 58.58 58.58 57.02 0 600 -0.0
17/07/2024
58.13
 11,400 57.30 58.77 57.12 0 500 -0.0
16/07/2024
58.03
 5,000 57.21 58.77 57.12 0 0 0
15/07/2024
57.21
 8,300 58.22 58.22 57.21 0 600 -0.0
12/07/2024
58.22
 13,100 59.41 59.41 57.30 5,500 1,000 0.3
11/07/2024
59.41
 24,800 56.11 59.41 55.74 4,500 0 0.3
10/07/2024
56.01
 27,000 56.20 56.84 56.01 200 3,000 -0.2
09/07/2024
56.84
 29,400 57.39 57.48 56.75 6,800 400 0.4
08/07/2024
57.39
 9,600 57.39 57.94 56.93 0 100 -0.0
05/07/2024
57.39
 11,200 58.13 58.13 56.84 0 2,100 -0.1
04/07/2024
57.02
 12,800 56.93 57.12 56.93 3,500 0 0.2
03/07/2024
56.93
 6,500 57.57 57.57 56.93 3,000 500 0.2
02/07/2024
57.57
 10,300 56.66 57.67 56.47 0 100 -0.0
01/07/2024
56.47
 22,600 56.93 56.93 56.29 8,400 0 0.5
28/06/2024
57.39
 28,100 58.31 58.31 57.39 17,600 300 1.1

Chính sách bảo mật | Điều khoản sử dụng |