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)
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
17/10/2023
53.66
 500 53.66 53.66 50.96 0 0 0
16/10/2023
53.66
 300 53.75 53.75 50.96 0 0 0
13/10/2023
53.75
 300 53.57 53.75 51.32 0 0 0
12/10/2023
53.57
 35,600 52.22 54.02 53.12 29,900 6,800 1.4
11/10/2023
52.22
 15,000 51.14 52.22 51.05 7,300 9,000 -0.1
10/10/2023
51.14
 400 50.87 51.23 50.15 0 0 0
09/10/2023
50.87
 1,300 50.87 51.14 50.42 400 400 0
06/10/2023
50.87
 1,300 50.87 50.87 50.42 900 1,000 -0.0
05/10/2023
50.87
 3,200 50.51 51.77 50.42 0 0 0
04/10/2023
50.51
 3,900 51.32 51.32 50.42 0 0 0
03/10/2023
51.32
 7,200 52.22 52.22 50.24 0 0 0
02/10/2023
52.22
 1,100 52.13 52.22 51.32 0 0 0
29/09/2023
52.13
 1,700 52.13 52.13 51.77 900 1,400 -0.0
28/09/2023
52.13
 3,000 51.95 52.13 50.42 200 0 0.0
27/09/2023
51.95
 5,400 52.31 52.67 50.24 0 0 0
26/09/2023
52.31
 2,400 52.67 52.67 50.42 0 0 0
25/09/2023
52.67
 700 52.04 52.67 50.60 0 0 0
22/09/2023
52.04
 9,900 51.77 52.04 50.51 500 0 0.0
21/09/2023
51.77
 11,500 53.03 53.03 51.77 0 0 0
20/09/2023
53.03
 800 52.85 53.03 52.85 0 0 0
19/09/2023
52.85
 5,700 51.77 53.12 51.50 0 1,200 -0.1
18/09/2023
51.77
 11,800 52.22 52.22 51.77 0 0 0
15/09/2023
52.22
 35,200 53.57 53.57 50.15 0 31,100 -1.8
14/09/2023
53.57
 200 53.84 53.84 53.57 0 0 0
13/09/2023
53.84
 1,700 54.02 54.02 52.85 0 100 -0.0
12/09/2023
54.02
 500 54.02 54.02 54.02 0 0 0
11/09/2023
54.02
 5,000 54.38 54.92 52.94 0 0 0
08/09/2023
54.38
 8,200 53.12 54.38 54.02 8,000 600 0.4
07/09/2023
53.12
 7,100 52.94 53.30 52.76 1,000 800 0.0
06/09/2023
52.94
 4,400 53.30 53.30 52.94 1,000 0 0.1
05/09/2023
53.30
 5,000 53.48 53.48 52.85 200 1,000 -0.0
31/08/2023
53.48
 4,000 53.75 53.75 51.50 0 0 0
30/08/2023
53.75
 3,500 53.75 53.75 53.12 0 0 0
29/08/2023
53.75
 400 53.84 53.84 52.67 0 100 -0.0
28/08/2023
53.84
 2,000 53.93 53.93 53.84 0 0 0
25/08/2023
53.93
 4,900 53.12 54.02 53.12 0 0 0
24/08/2023
53.12
 200 54.02 54.02 53.12 0 0 0
23/08/2023
54.02
 7,900 54.02 54.02 53.12 0 0 0
22/08/2023
54.02
 8,500 54.29 54.47 52.49 0 0 0
21/08/2023
54.29
 4,900 54.65 54.65 52.31 0 0 0
18/08/2023
54.65
 2,500 54.92 54.92 53.21 1,700 600 0.1
17/08/2023
54.92
 5,800 55.01 55.01 54.02 4,300 0 0.3
16/08/2023
55.01
 7,200 55.01 55.01 54.92 4,000 400 0.2
15/08/2023
55.01
 11,000 54.92 55.55 54.92 6,600 100 0.4
14/08/2023
54.92
 12,500 54.02 55.46 54.02 2,000 0 0.1
11/08/2023
54.02
 30,900 54.47 54.92 53.84 15,200 15,800 -0.0
10/08/2023
54.47
 9,500 55.19 55.19 54.47 1,000 700 0.0
09/08/2023
55.19
 8,900 55.10 55.37 54.74 700 0 0.0
08/08/2023
55.10
 300 55.64 55.64 54.47 0 0 0
07/08/2023
55.64
 23,600 54.47 56.18 54.47 18,400 1,000 1.1
04/08/2023
54.47
 43,600 54.83 56.27 54.47 21,600 30,000 -0.5
03/08/2023
54.83
 1,900 54.83 54.92 54.38 0 0 0
02/08/2023
54.83
 5,200 54.74 54.92 54.11 0 0 0
01/08/2023
54.74
 4,100 54.74 55.19 54.74 100 0 0.0
31/07/2023
54.74
 31,500 54.47 55.37 54.02 21,800 0 1.3
28/07/2023
54.47
 3,800 54.02 54.47 54.02 0 0 0
27/07/2023
54.02
 1,700 54.02 54.02 54.02 0 0 0
26/07/2023
54.02
 1,900 54.11 54.11 54.02 0 0 0
25/07/2023
54.11
 5,400 54.11 54.11 54.02 1,000 0 0.1
24/07/2023
54.11
 4,400 54.11 54.11 53.93 1,000 0 0.1
21/07/2023
54.11
 2,400 53.93 54.11 54.02 1,000 0 0.1
20/07/2023
53.93
 2,300 54.65 54.65 53.93 1,000 0 0.1
19/07/2023
54.65
 400 54.65 54.65 54.56 0 0 0
18/07/2023
54.65
 7,200 54.29 54.83 54.29 100 100 0
17/07/2023
54.29
 13,800 54.11 54.56 54.11 1,000 0 0.1
14/07/2023
54.11
 4,700 54.29 54.29 54.02 2,800 0 0.2
13/07/2023
54.29
 7,200 54.38 54.47 54.02 3,700 100 0.2

Chính sách bảo mật | Điều khoản sử dụng |