CTCP Dịch vụ Hàng không Taseco (ast)

72.30
0
(0%)
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)
04/11/2024
49.17
 4,000 48.90 49.26 48.90 0 0 0
01/11/2024
49.26
 8,300 49.08 49.44 48.90 0 0 0
31/10/2024
49.08
 4,100 49.44 49.44 48.99 0 0 0
30/10/2024
48.90
 14,300 49.71 49.71 48.90 0 0 0
29/10/2024
49.71
 4,900 49.80 49.80 49.44 1,300 400 0.0
28/10/2024
50.07
 800 48.99 50.07 48.99 0 0 0
25/10/2024
50.26
 9,500 48.99 50.26 48.90 3,500 0 0.2
24/10/2024
49.62
 1,800 49.44 49.62 49.44 600 0 0.0
23/10/2024
49.44
 3,300 49.71 49.80 49.44 0 100 -0.0
22/10/2024
49.71
 13,500 49.80 49.80 49.26 2,900 3,000 -0.0
21/10/2024
49.80
 7,400 51.61 51.61 49.62 2,200 0 0.1
18/10/2024
49.80
 4,300 50.71 50.71 49.80 0 0 0
17/10/2024
50.16
 2,300 50.16 50.16 49.89 0 0 0
16/10/2024
49.89
 3,100 49.80 50.89 49.80 0 0 0
15/10/2024
50.44
 6,000 50.71 50.71 50.26 400 0 0.0
14/10/2024
50.71
 5,700 51.16 51.43 50.26 0 300 -0.0
11/10/2024
51.16
 1,200 51.34 51.34 51.07 500 0 0.0
10/10/2024
51.34
 3,700 51.16 51.43 50.53 1,300 0 0.1
09/10/2024
51.16
 16,400 50.07 51.52 49.98 0 100 -0.0
08/10/2024
49.98
 6,900 50.71 51.34 49.80 0 900 -0.1
07/10/2024
51.25
 7,600 50.26 51.52 48.90 800 0 0.0
04/10/2024
50.80
 1,800 50.71 51.52 50.71 300 200 0.0
03/10/2024
50.71
 10,000 50.71 51.16 50.71 5,000 0 0.3
02/10/2024
51.61
 10,500 50.71 51.61 50.53 5,300 0 0.3
01/10/2024
50.71
 12,700 51.61 51.61 50.71 1,300 300 0.1
30/09/2024
51.61
 14,300 50.80 51.61 48.35 0 0 0
27/09/2024
51.61
 26,500 51.70 51.89 51.43 19,300 0 1.1
26/09/2024
51.70
 16,900 51.70 51.70 51.52 11,000 0 0.6
25/09/2024
51.70
 20,500 51.16 51.79 50.89 14,600 100 0.8
24/09/2024
51.16
 11,300 51.61 51.61 51.07 9,700 0 0.6
23/09/2024
51.16
 8,300 51.16 51.16 50.89 7,200 0 0.4
20/09/2024
51.07
 5,300 51.25 51.61 50.89 0 0 0
19/09/2024
51.16
 13,100 50.62 51.16 50.53 7,100 0 0.4
18/09/2024
50.62
 10,700 50.80 50.80 50.26 0 0 0
17/09/2024
50.80
 5,600 50.80 50.98 50.44 0 0 0
16/09/2024
50.80
 27,400 51.16 51.25 50.44 8,000 10,100 -0.1
13/09/2024
51.25
 4,600 51.52 51.52 50.71 0 2,600 -0.1
12/09/2024
51.52
 17,400 50.26 51.61 50.26 8,100 11,100 -0.2
11/09/2024
50.62
 7,400 50.26 50.71 50.16 0 0 0
10/09/2024
50.71
 23,700 51.16 51.16 50.71 400 18,300 -1.0
09/09/2024
51.16
 22,400 51.70 51.70 51.16 0 0 0
06/09/2024
51.70
 7,000 51.61 52.43 51.61 0 0 0
05/09/2024
52.16
 9,300 52.07 52.16 51.61 700 0 0.0
04/09/2024
52.16
 7,800 52.16 52.16 51.61 0 700 -0.0
30/08/2024
52.16
 5,700 52.43 52.43 51.98 0 0 0
29/08/2024
52.16
 2,400 52.43 52.97 52.16 0 0 0
28/08/2024
52.43
 10,200 52.43 52.52 52.07 100 0 0.0
27/08/2024
52.16
 17,900 52.52 53.06 52.16 200 1,800 -0.1
26/08/2024
53.15
 6,100 54.33 54.33 53.15 0 0 0
23/08/2024
54.33
 7,100 56.14 56.14 53.24 0 300 -0.0
22/08/2024
52.88
 13,700 52.79 52.88 52.52 1,800 0 0.1
21/08/2024
52.79
 4,800 52.88 53.24 52.79 0 0 0
20/08/2024
52.88
 5,900 53.33 53.33 52.61 400 1,300 -0.1
19/08/2024
53.33
 4,300 52.70 53.33 52.70 0 100 -0.0
16/08/2024
53.42
 14,600 52.34 53.42 52.34 200 200 0
15/08/2024
52.43
 3,300 52.25 52.52 52.25 0 0 0
14/08/2024
52.61
 8,500 52.61 52.61 52.34 400 0 0.0
13/08/2024
52.61
 16,300 53.06 53.15 52.52 200 3,400 -0.2
12/08/2024
53.33
 8,800 53.42 53.42 52.52 0 0 0
09/08/2024
53.24
 3,100 53.06 53.24 52.88 1,000 0 0.1
08/08/2024
52.88
 11,100 52.97 54.15 51.16 3,000 100 0.2
07/08/2024
54.15
 2,100 54.33 54.33 54.15 0 0 0
06/08/2024
53.70
 6,500 53.42 53.70 52.61 0 100 -0.0
05/08/2024
53.42
 33,700 53.42 53.42 51.98 100 3,400 -0.2
02/08/2024
53.61
 17,200 53.24 53.61 52.52 8,000 700 0.4
01/08/2024
53.61
 39,600 53.61 53.88 52.97 0 300 -0.0
31/07/2024
53.61
 17,600 52.88 54.06 52.88 1,800 0 0.1
30/07/2024
54.06
 13,200 53.88 54.24 53.42 300 0 0.0
29/07/2024
54.24
 13,700 54.51 54.51 53.70 300 0 0.0
26/07/2024
54.24
 2,200 53.06 54.33 53.06 0 0 0
25/07/2024
54.33
 22,000 53.97 54.42 53.88 15,800 1,400 0.9
24/07/2024
53.97
 17,700 55.24 55.24 53.70 0 0 0
23/07/2024
54.51
 20,500 54.33 55.24 54.33 8,500 0 0.5
22/07/2024
54.33
 35,400 56.41 56.41 53.97 0 1,500 -0.1
19/07/2024
56.41
 15,200 56.14 57.68 55.24 0 700 -0.0
18/07/2024
57.32
 8,500 57.77 57.77 56.23 0 600 -0.0
17/07/2024
57.32
 11,400 56.50 57.95 56.32 0 500 -0.0
16/07/2024
57.23
 5,000 56.41 57.95 56.32 0 0 0
15/07/2024
56.41
 8,300 57.41 57.41 56.41 0 600 -0.0
12/07/2024
57.41
 13,100 58.59 58.59 56.50 5,500 1,000 0.3
11/07/2024
58.59
 24,800 55.33 58.59 54.96 4,500 0 0.3
10/07/2024
55.24
 27,000 55.42 56.05 55.24 200 3,000 -0.2
09/07/2024
56.05
 29,400 56.59 56.68 55.96 6,800 400 0.4
08/07/2024
56.59
 9,600 56.59 57.14 56.14 0 100 -0.0
05/07/2024
56.59
 11,200 57.32 57.32 56.05 0 2,100 -0.1
04/07/2024
56.23
 12,800 56.14 56.32 56.14 3,500 0 0.2
03/07/2024
56.14
 6,500 56.77 56.77 56.14 3,000 500 0.2
02/07/2024
56.77
 10,300 55.87 56.87 55.69 0 100 -0.0
01/07/2024
55.69
 22,600 56.14 56.14 55.51 8,400 0 0.5
28/06/2024
56.59
 28,100 57.50 57.50 56.59 17,600 300 1.1
27/06/2024
57.86
 9,200 57.68 57.95 56.87 3,300 0 0.2
26/06/2024
57.68
 20,000 56.77 57.77 56.50 0 900 -0.1
25/06/2024
56.77
 30,000 58.22 58.77 56.68 100 5,700 -0.4
24/06/2024
58.13
 60,400 60.76 60.76 57.50 100 2,600 -0.2
21/06/2024
60.76
 82,300 58.40 61.57 58.40 16,100 100 1.1
20/06/2024
58.31
 22,700 57.86 58.59 57.50 700 300 0.0
19/06/2024
58.31
 33,800 58.40 59.76 57.05 0 100 -0.0
18/06/2024
57.05
 13,400 56.32 57.05 55.78 2,700 0 0.2
17/06/2024
56.14
 16,800 56.41 56.59 55.24 2,500 200 0.1
14/06/2024
56.05
 34,500 59.67 59.76 56.05 1,500 3,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |