CTCP Dịch vụ Hàng không Taseco (ast)

72.50
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
(2026-05-18) 		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)
12/01/2024
50.51
 50,000 51.22 51.22 50.34 0 38,400 -2.2
11/01/2024
50.60
 175,900 48.83 52.20 48.83 100 126,200 -7.2
10/01/2024
48.83
 39,200 47.94 48.83 47.58 200 8,200 -0.4
09/01/2024
47.76
 34,000 45.01 47.94 44.74 0 0 0
08/01/2024
45.28
 12,700 44.92 45.54 44.92 4,400 0 0.2
05/01/2024
45.10
 13,400 45.19 45.19 44.83 0 4,000 -0.2
04/01/2024
44.83
 14,700 44.92 44.92 44.66 200 0 0.0
03/01/2024
44.39
 5,400 44.83 44.83 44.39 0 0 0
02/01/2024
44.83
 2,500 44.83 45.10 44.83 0 0 0
29/12/2023
44.83
 3,400 44.57 44.83 44.66 0 0 0
28/12/2023
44.57
 8,300 44.57 44.83 44.57 0 400 -0.0
27/12/2023
44.57
 5,700 44.83 45.99 44.57 0 2,000 -0.1
26/12/2023
44.83
 37,300 45.28 45.28 44.48 9,000 1,900 0.4
25/12/2023
45.28
 27,300 44.39 47.50 43.59 22,500 0 1.2
22/12/2023
44.39
 10,500 44.39 46.61 44.21 0 4,000 -0.2
21/12/2023
44.39
 3,700 44.21 44.39 43.99 500 400 0.0
20/12/2023
44.21
 5,900 43.50 44.21 43.50 4,400 4,400 0
19/12/2023
43.50
 13,800 43.50 43.86 42.61 1,200 11,100 -0.5
18/12/2023
43.50
 29,600 44.83 44.83 43.50 7,400 0 0.4
15/12/2023
44.83
 400 44.83 44.83 44.39 0 0 0
14/12/2023
44.83
 17,700 45.10 46.16 44.83 0 12,900 -0.7
13/12/2023
45.10
 7,100 45.10 45.72 44.39 0 0 0
12/12/2023
45.10
 20,400 45.10 45.28 44.83 0 3,000 -0.2
11/12/2023
45.10
 22,300 45.28 45.28 45.01 0 0 0
08/12/2023
45.28
 12,100 44.39 45.81 44.48 0 0 0
07/12/2023
44.39
 17,100 45.28 45.28 44.03 0 0 0
06/12/2023
45.28
 4,400 45.81 45.81 45.28 0 0 0
05/12/2023
45.81
 14,600 45.28 45.90 44.92 0 0 0
04/12/2023
45.28
 25,000 44.12 45.28 44.03 0 0 0
01/12/2023
44.12
 2,600 44.39 44.39 44.12 1,000 0 0.0
30/11/2023
44.39
 3,100 44.48 44.48 44.39 0 0 0
29/11/2023
44.48
 5,400 43.86 44.83 44.21 0 200 -0.0
28/11/2023
43.86
 19,400 45.63 45.63 43.86 0 0 0
27/11/2023
45.63
 2,400 45.10 45.99 44.39 0 600 -0.0
24/11/2023
45.10
 7,300 45.45 45.45 44.30 200 0 0.0
23/11/2023
45.45
 7,900 44.83 45.90 44.83 0 0 0
22/11/2023
44.83
 114,600 44.66 45.72 43.94 100,000 96,800 0.2
21/11/2023
44.66
 5,200 45.10 45.10 44.66 0 0 0
20/11/2023
45.10
 15,900 44.48 45.10 43.94 100 11,300 -0.6
17/11/2023
44.48
 18,000 46.25 46.25 44.21 0 14,800 -0.7
16/11/2023
46.25
 6,200 44.57 46.25 45.28 0 0 0
15/11/2023
44.57
 57,300 46.25 46.25 44.39 2,000 53,000 -2.6
14/11/2023
46.25
 18,500 47.41 47.67 44.48 1,000 6,000 -0.3
13/11/2023
47.41
 2,700 47.76 47.76 46.16 0 0 0
10/11/2023
47.76
 6,300 47.05 47.76 46.70 0 1,000 -0.1
09/11/2023
47.05
 42,900 48.56 48.56 46.96 1,000 37,000 -1.9
08/11/2023
48.56
 7,300 50.60 50.60 47.94 2,000 600 0.1
07/11/2023
50.60
 0 50.60 50.60 50.60 0 0 0
06/11/2023
50.60
 200 49.63 50.60 49.63 0 0 0
03/11/2023
49.63
 9,300 50.07 50.07 48.03 0 0 0
02/11/2023
50.07
 2,700 50.34 50.69 47.94 0 2,000 -0.1
01/11/2023
50.34
 300 50.96 50.96 48.03 0 0 0
31/10/2023
50.96
 4,500 52.20 52.20 48.56 0 0 0
30/10/2023
52.20
 200 49.09 52.20 49.09 0 0 0
27/10/2023
49.09
 7,100 49.27 49.27 49.09 0 3,900 -0.2
26/10/2023
49.27
 10,200 52.02 52.02 49.27 0 300 -0.0
25/10/2023
52.02
 3,000 50.78 52.20 50.78 0 500 -0.0
24/10/2023
50.78
 2,600 52.38 52.38 50.16 0 600 -0.0
23/10/2023
52.38
 0 52.38 52.38 52.38 0 0 0
20/10/2023
52.38
 1,900 52.20 53.27 50.25 0 0 0
19/10/2023
52.20
 300 52.38 52.38 50.25 0 0 0
18/10/2023
52.38
 900 52.91 52.91 52.38 0 0 0
17/10/2023
52.91
 500 52.91 52.91 50.25 0 0 0
16/10/2023
52.91
 300 53.00 53.00 50.25 0 0 0
13/10/2023
53.00
 300 52.82 53.00 50.60 0 0 0
12/10/2023
52.82
 35,600 51.49 53.27 52.38 29,900 6,800 1.4
11/10/2023
51.49
 15,000 50.43 51.49 50.34 7,300 9,000 -0.1
10/10/2023
50.43
 400 50.16 50.51 49.45 0 0 0
09/10/2023
50.16
 1,300 50.16 50.43 49.72 400 400 0
06/10/2023
50.16
 1,300 50.16 50.16 49.72 900 1,000 -0.0
05/10/2023
50.16
 3,200 49.80 51.05 49.72 0 0 0
04/10/2023
49.80
 3,900 50.60 50.60 49.72 0 0 0
03/10/2023
50.60
 7,200 51.49 51.49 49.54 0 0 0
02/10/2023
51.49
 1,100 51.40 51.49 50.60 0 0 0
29/09/2023
51.40
 1,700 51.40 51.40 51.05 900 1,400 -0.0
28/09/2023
51.40
 3,000 51.22 51.40 49.72 200 0 0.0
27/09/2023
51.22
 5,400 51.58 51.93 49.54 0 0 0
26/09/2023
51.58
 2,400 51.93 51.93 49.72 0 0 0
25/09/2023
51.93
 700 51.31 51.93 49.89 0 0 0
22/09/2023
51.31
 9,900 51.05 51.31 49.80 500 0 0.0
21/09/2023
51.05
 11,500 52.29 52.29 51.05 0 0 0
20/09/2023
52.29
 800 52.11 52.29 52.11 0 0 0
19/09/2023
52.11
 5,700 51.05 52.38 50.78 0 1,200 -0.1
18/09/2023
51.05
 11,800 51.49 51.49 51.05 0 0 0
15/09/2023
51.49
 35,200 52.82 52.82 49.45 0 31,100 -1.8
14/09/2023
52.82
 200 53.09 53.09 52.82 0 0 0
13/09/2023
53.09
 1,700 53.27 53.27 52.11 0 100 -0.0
12/09/2023
53.27
 500 53.27 53.27 53.27 0 0 0
11/09/2023
53.27
 5,000 53.62 54.15 52.20 0 0 0
08/09/2023
53.62
 8,200 52.38 53.62 53.27 8,000 600 0.4
07/09/2023
52.38
 7,100 52.20 52.56 52.02 1,000 800 0.0
06/09/2023
52.20
 4,400 52.56 52.56 52.20 1,000 0 0.1
05/09/2023
52.56
 5,000 52.73 52.73 52.11 200 1,000 -0.0
31/08/2023
52.73
 4,000 53.00 53.00 50.78 0 0 0
30/08/2023
53.00
 3,500 53.00 53.00 52.38 0 0 0
29/08/2023
53.00
 400 53.09 53.09 51.93 0 100 -0.0
28/08/2023
53.09
 2,000 53.18 53.18 53.09 0 0 0
25/08/2023
53.18
 4,900 52.38 53.27 52.38 0 0 0
24/08/2023
52.38
 200 53.27 53.27 52.38 0 0 0
23/08/2023
53.27
 7,900 53.27 53.27 52.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |