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)
03/05/2024
51.05
 32,700 50.87 51.14 50.42 11,200 1,300 0.6
02/05/2024
50.87
 23,700 49.61 50.87 49.61 2,500 500 0.1
26/04/2024
49.34
 6,400 48.98 49.34 48.98 0 300 -0.0
25/04/2024
48.98
 2,700 49.16 49.16 48.79 0 0 0
24/04/2024
49.16
 6,900 48.79 49.43 48.61 0 0 0
23/04/2024
48.79
 14,500 49.70 49.70 48.70 300 0 0.0
22/04/2024
49.70
 17,200 49.52 49.79 49.52 0 0 0
19/04/2024
49.52
 69,500 50.24 50.24 48.61 200 2,500 -0.1
17/04/2024
50.24
 7,300 50.33 50.42 50.24 200 0 0.0
16/04/2024
50.24
 36,700 50.51 50.60 49.97 0 5,000 -0.3
15/04/2024
50.60
 27,400 50.51 50.87 50.51 0 700 -0.0
12/04/2024
50.51
 26,100 51.05 51.05 50.24 0 14,400 -0.8
11/04/2024
50.87
 10,200 49.61 51.05 49.61 0 2,400 -0.1
10/04/2024
51.14
 26,900 50.78 51.23 50.42 0 3,000 -0.2
09/04/2024
51.23
 29,000 50.69 51.59 50.42 0 0 0
08/04/2024
50.69
 21,800 51.14 51.14 50.42 0 3,000 -0.2
05/04/2024
51.14
 41,600 50.51 51.23 49.52 7,800 0 0.4
04/04/2024
50.51
 39,800 51.23 51.23 49.61 7,000 0 0.4
03/04/2024
51.23
 29,000 51.68 51.68 50.96 1,600 0 0.1
02/04/2024
51.68
 14,700 51.32 51.77 51.05 200 1,700 -0.1
01/04/2024
51.32
 30,900 51.41 51.77 51.32 6,000 0 0.3
29/03/2024
51.41
 15,600 51.50 51.59 51.41 0 7,000 -0.4
28/03/2024
51.50
 13,500 51.86 51.86 51.50 0 0 0
27/03/2024
51.77
 14,200 51.50 51.77 51.50 0 100 -0.0
26/03/2024
51.50
 19,300 51.77 51.77 51.41 0 0 0
25/03/2024
51.77
 18,500 51.95 52.04 51.77 0 0 0
22/03/2024
51.95
 26,500 52.04 52.22 51.86 0 700 -0.0
21/03/2024
52.04
 27,100 52.04 52.22 51.86 500 0 0.0
20/03/2024
52.04
 10,100 52.04 52.04 52.04 0 500 -0.0
19/03/2024
52.04
 14,900 51.32 52.22 51.23 5,600 0 0.3
18/03/2024
51.23
 41,800 51.41 51.77 51.23 11,300 11,300 0.0
15/03/2024
51.77
 25,900 51.95 52.22 51.77 13,100 0 0.8
14/03/2024
51.95
 19,600 51.95 51.95 51.50 200 0 0.0
13/03/2024
51.95
 6,000 51.95 52.13 50.96 2,400 0 0.1
12/03/2024
51.32
 28,200 51.50 51.59 51.14 100 0 0.0
11/03/2024
51.41
 23,000 51.95 51.95 51.32 1,000 15,000 -0.8
08/03/2024
51.95
 17,900 52.04 52.22 51.95 1,000 4,300 -0.2
07/03/2024
52.22
 18,800 52.31 52.40 52.22 0 7,200 -0.4
06/03/2024
52.40
 3,800 52.67 52.67 52.31 100 2,000 -0.1
05/03/2024
52.67
 34,000 52.22 52.67 52.22 0 0 0
04/03/2024
52.13
 38,400 52.13 52.58 51.77 0 0 0
01/03/2024
51.95
 41,900 52.49 52.49 51.68 0 6,400 -0.4
29/02/2024
52.22
 25,600 51.95 52.22 51.77 100 7,600 -0.4
28/02/2024
52.67
 22,400 52.76 52.76 52.22 6,400 6,700 -0.0
27/02/2024
52.58
 25,200 51.95 52.58 51.77 5,000 7,500 -0.1
26/02/2024
52.22
 44,600 51.95 52.22 51.77 8,700 13,300 -0.3
23/02/2024
52.22
 55,500 51.86 52.94 51.86 14,700 20,100 -0.3
22/02/2024
51.86
 67,500 52.22 52.58 51.86 21,100 63,740 -2.5
21/02/2024
51.95
 92,000 52.22 52.22 51.77 17,100 77,500 -3.5
20/02/2024
52.40
 83,100 52.67 52.67 52.13 3,200 79,300 -4.4
19/02/2024
53.12
 153,100 52.67 53.12 52.40 1,000 45,900 -2.6
16/02/2024
52.49
 19,200 52.04 52.49 52.04 5,600 6,500 -0.1
15/02/2024
51.95
 52,500 51.50 52.31 51.50 8,600 39,405 -1.8
07/02/2024
51.32
 10,300 51.32 51.68 51.14 0 5,200 -0.3
06/02/2024
51.68
 26,900 51.77 51.77 50.96 0 19,200 -1.1
05/02/2024
51.14
 6,500 51.32 51.32 51.05 0 2,100 -0.1
02/02/2024
51.41
 32,400 51.05 51.41 50.87 0 9,700 -0.5
01/02/2024
51.05
 93,700 51.77 51.77 51.05 0 85,900 -4.9
31/01/2024
51.77
 88,100 54.02 54.02 51.68 500 74,500 -4.3
30/01/2024
52.31
 127,300 51.32 52.31 50.78 2,400 98,200 -5.5
29/01/2024
51.23
 10,500 51.32 51.32 50.96 700 3,200 -0.1
26/01/2024
51.32
 8,200 51.14 51.32 50.96 0 2,300 -0.1
25/01/2024
51.23
 5,700 51.32 51.32 50.96 0 1,700 -0.1
24/01/2024
51.23
 38,200 51.41 51.41 50.87 5,000 25,400 -1.2
23/01/2024
51.68
 6,500 52.04 52.04 50.96 0 1,900 -0.1
22/01/2024
50.87
 90,100 53.03 53.03 50.78 0 83,600 -4.8
19/01/2024
51.23
 35,400 51.23 51.77 51.05 100 24,200 -1.4
18/01/2024
51.23
 30,000 52.94 52.94 50.78 0 28,800 -1.6
17/01/2024
51.32
 13,200 51.14 51.32 50.78 0 3,900 -0.2
16/01/2024
51.14
 32,700 50.42 51.23 50.24 0 9,700 -0.5
15/01/2024
50.87
 94,300 51.32 51.59 50.87 100 72,400 -4.1
12/01/2024
51.23
 50,000 51.95 51.95 51.05 0 38,400 -2.2
11/01/2024
51.32
 175,900 49.52 52.94 49.52 100 126,200 -7.2
10/01/2024
49.52
 39,200 48.61 49.52 48.25 200 8,200 -0.4
09/01/2024
48.43
 34,000 45.64 48.61 45.37 0 0 0
08/01/2024
45.91
 12,700 45.55 46.18 45.55 4,400 0 0.2
05/01/2024
45.73
 13,400 45.82 45.82 45.46 0 4,000 -0.2
04/01/2024
45.46
 14,700 45.55 45.55 45.28 200 0 0.0
03/01/2024
45.01
 5,400 45.46 45.46 45.01 0 0 0
02/01/2024
45.46
 2,500 45.46 45.73 45.46 0 0 0
29/12/2023
45.46
 3,400 45.19 45.46 45.28 0 0 0
28/12/2023
45.19
 8,300 45.19 45.46 45.19 0 400 -0.0
27/12/2023
45.19
 5,700 45.46 46.63 45.19 0 2,000 -0.1
26/12/2023
45.46
 37,300 45.91 45.91 45.10 9,000 1,900 0.4
25/12/2023
45.91
 27,300 45.01 48.16 44.20 22,500 0 1.2
22/12/2023
45.01
 10,500 45.01 47.26 44.83 0 4,000 -0.2
21/12/2023
45.01
 3,700 44.83 45.01 44.61 500 400 0.0
20/12/2023
44.83
 5,900 44.11 44.83 44.11 4,400 4,400 0
19/12/2023
44.11
 13,800 44.11 44.47 43.21 1,200 11,100 -0.5
18/12/2023
44.11
 29,600 45.46 45.46 44.11 7,400 0 0.4
15/12/2023
45.46
 400 45.46 45.46 45.01 0 0 0
14/12/2023
45.46
 17,700 45.73 46.81 45.46 0 12,900 -0.7
13/12/2023
45.73
 7,100 45.73 46.36 45.01 0 0 0
12/12/2023
45.73
 20,400 45.73 45.91 45.46 0 3,000 -0.2
11/12/2023
45.73
 22,300 45.91 45.91 45.64 0 0 0
08/12/2023
45.91
 12,100 45.01 46.45 45.10 0 0 0
07/12/2023
45.01
 17,100 45.91 45.91 44.65 0 0 0
06/12/2023
45.91
 4,400 46.45 46.45 45.91 0 0 0
05/12/2023
46.45
 14,600 45.91 46.54 45.55 0 0 0
04/12/2023
45.91
 25,000 44.74 45.91 44.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |