CTCP Dịch vụ Hàng không Taseco (ast)

71.90
-0.20
(-0.28%)
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
(2026-02-23) 		-2.40 -3.22% 322,800 381,500 27.2
69.70
75.90
71.90
2 tháng
(2026-01-19) 		-0.60 -0.83% 727,800 446,200 31.8
69.70
75.90
71.90
3 tháng
(2025-12-18) 		-5.30 -6.85% 1,020,400 294,700 20.4
69.70
77.40
71.90
6 tháng
(2025-09-19) 		4.18 6.15% 1,657,800 441,800 31.2
67.73
77.40
71.90
12 tháng
(2025-03-24) 		20.08 38.61% 5,055,600 1,003,061 61.9
45.83
77.40
71.90
24 tháng
(2024-03-28) 		20.60 40.01% 9,361,500 1,486,787 90.5
45.83
77.40
71.90
36 tháng
(2023-04-03) 		21.95 43.78% 13,459,300 520,242 35.4
44.11
77.40
71.90
60 tháng
(2021-04-13) 		18.17 33.70% 28,607,100 948,308 72.9
41.41
77.40
71.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/12/2023
44.74
 2,600 45.01 45.01 44.74 1,000 0 0.0
30/11/2023
45.01
 3,100 45.10 45.10 45.01 0 0 0
29/11/2023
45.10
 5,400 44.47 45.46 44.83 0 200 -0.0
28/11/2023
44.47
 19,400 46.27 46.27 44.47 0 0 0
27/11/2023
46.27
 2,400 45.73 46.63 45.01 0 600 -0.0
24/11/2023
45.73
 7,300 46.09 46.09 44.92 200 0 0.0
23/11/2023
46.09
 7,900 45.46 46.54 45.46 0 0 0
22/11/2023
45.46
 114,600 45.28 46.36 44.56 100,000 96,800 0.2
21/11/2023
45.28
 5,200 45.73 45.73 45.28 0 0 0
20/11/2023
45.73
 15,900 45.10 45.73 44.56 100 11,300 -0.6
17/11/2023
45.10
 18,000 46.90 46.90 44.83 0 14,800 -0.7
16/11/2023
46.90
 6,200 45.19 46.90 45.91 0 0 0
15/11/2023
45.19
 57,300 46.90 46.90 45.01 2,000 53,000 -2.6
14/11/2023
46.90
 18,500 48.07 48.34 45.10 1,000 6,000 -0.3
13/11/2023
48.07
 2,700 48.43 48.43 46.81 0 0 0
10/11/2023
48.43
 6,300 47.71 48.43 47.35 0 1,000 -0.1
09/11/2023
47.71
 42,900 49.25 49.25 47.62 1,000 37,000 -1.9
08/11/2023
49.25
 7,300 51.32 51.32 48.61 2,000 600 0.1
07/11/2023
51.32
 0 51.32 51.32 51.32 0 0 0
06/11/2023
51.32
 200 50.33 51.32 50.33 0 0 0
03/11/2023
50.33
 9,300 50.78 50.78 48.70 0 0 0
02/11/2023
50.78
 2,700 51.05 51.41 48.61 0 2,000 -0.1
01/11/2023
51.05
 300 51.68 51.68 48.70 0 0 0
31/10/2023
51.68
 4,500 52.94 52.94 49.25 0 0 0
30/10/2023
52.94
 200 49.79 52.94 49.79 0 0 0
27/10/2023
49.79
 7,100 49.97 49.97 49.79 0 3,900 -0.2
26/10/2023
49.97
 10,200 52.76 52.76 49.97 0 300 -0.0
25/10/2023
52.76
 3,000 51.50 52.94 51.50 0 500 -0.0
24/10/2023
51.50
 2,600 53.12 53.12 50.87 0 600 -0.0
23/10/2023
53.12
 0 53.12 53.12 53.12 0 0 0
20/10/2023
53.12
 1,900 52.94 54.02 50.96 0 0 0
19/10/2023
52.94
 300 53.12 53.12 50.96 0 0 0
18/10/2023
53.12
 900 53.66 53.66 53.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |