CTCP Dịch vụ Hàng không Taseco (ast)

61.90
-0.80
(-1.28%)
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
(2026-08-18) 		-0.90 -1.42% 179,200 -11,500 -1.3
61.90
74.70
61.90
2 tháng
(2026-07-20) 		0.20 0.32% 344,200 97,300 5.6
61.80
74.70
61.90
3 tháng
(2026-06-19) 		3.12 5.23% 453,800 157,000 9.6
59.58
74.70
61.90
6 tháng
(2026-03-23) 		5.26 9.16% 826,100 223,400 14.4
52.35
74.70
61.90
12 tháng
(2025-09-22) 		6.49 11.54% 2,713,600 531,700 36.7
52.35
74.70
61.90
24 tháng
(2024-09-27) 		19.69 45.78% 7,692,700 1,285,135 79.7
37.66
74.70
61.90
36 tháng
(2023-10-03) 		20.53 48.69% 13,796,500 459,305 33.9
36.25
74.70
61.90
60 tháng
(2021-10-13) 		20.01 46.88% 24,599,700 1,558,071 102.8
34.03
74.70
61.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/05/2024
45.35
 28,400 45.50 45.50 44.61 5,000 1,600 0.2
29/05/2024
45.35
 23,900 45.05 45.35 44.83 8,400 300 0.5
28/05/2024
45.13
 62,600 44.39 45.13 44.24 0 0 0
27/05/2024
44.31
 14,800 43.80 44.31 43.65 0 0 0
24/05/2024
44.17
 62,700 44.54 44.54 43.28 0 5,600 -0.3
23/05/2024
44.46
 16,800 43.80 44.54 43.80 900 100 0.0
22/05/2024
44.02
 33,100 44.02 45.13 43.65 400 0 0.0
21/05/2024
43.80
 27,700 45.13 45.13 43.80 1,600 2,200 -0.0
20/05/2024
44.31
 34,900 45.13 45.13 44.31 1,500 0 0.1
17/05/2024
47.13
 29,700 47.35 48.09 47.13 12,100 18,200 -0.4
16/05/2024
45.65
 34,600 45.87 45.87 45.05 8,400 0 0.5
15/05/2024
45.50
 82,300 44.09 45.50 43.72 21,100 0 1.3
14/05/2024
44.02
 60,400 44.09 44.39 43.80 25,200 0 1.5
13/05/2024
44.02
 60,600 45.13 45.13 43.80 24,100 0 1.4
10/05/2024
44.39
 31,900 45.42 45.42 44.17 1,000 0 0.1
09/05/2024
45.42
 40,000 46.61 46.61 45.13 500 2,900 -0.1
08/05/2024
46.16
 39,800 46.61 46.61 43.65 0 200 -0.0
07/05/2024
46.61
 145,100 43.72 46.61 43.58 73,700 500 4.5
06/05/2024
43.58
 119,200 41.95 43.58 41.95 39,400 900 2.2
03/05/2024
41.95
 32,700 41.80 42.02 41.43 11,200 1,300 0.6
02/05/2024
41.80
 23,700 40.76 41.80 40.76 2,500 500 0.1
01/05/2024
37.58
 13,400 37.66 37.66 37.36 0 4,000 -0.2
30/04/2024
47.13
 29,700 47.35 48.09 47.13 12,100 18,200 -0.4
29/04/2024
47.13
 29,700 47.35 48.09 47.13 12,100 18,200 -0.4
26/04/2024
40.54
 6,400 40.25 40.54 40.25 0 300 -0.0
25/04/2024
40.25
 2,700 40.39 40.39 40.10 0 0 0
24/04/2024
40.39
 6,900 40.10 40.62 39.95 0 0 0
23/04/2024
40.10
 14,500 40.84 40.84 40.02 300 0 0.0
22/04/2024
40.84
 17,200 40.69 40.91 40.69 0 0 0
19/04/2024
40.69
 69,500 41.28 41.28 39.95 200 2,500 -0.1
18/04/2024
47.13
 29,700 47.35 48.09 47.13 12,100 18,200 -0.4
17/04/2024
41.28
 7,300 41.36 41.43 41.28 200 0 0.0
16/04/2024
41.28
 36,700 41.50 41.58 41.06 0 5,000 -0.3
15/04/2024
41.58
 27,400 41.50 41.80 41.50 0 700 -0.0
12/04/2024
41.50
 26,100 41.95 41.95 41.28 0 14,400 -0.8
11/04/2024
41.80
 10,200 40.76 41.95 40.76 0 2,400 -0.1
10/04/2024
42.02
 26,900 41.73 42.10 41.43 0 3,000 -0.2
09/04/2024
42.10
 29,000 41.65 42.39 41.43 0 0 0
08/04/2024
41.65
 21,800 42.02 42.02 41.43 0 3,000 -0.2
05/04/2024
42.02
 41,600 41.50 42.10 40.69 7,800 0 0.4
04/04/2024
41.50
 39,800 42.10 42.10 40.76 7,000 0 0.4
03/04/2024
42.10
 29,000 42.47 42.47 41.87 1,600 0 0.1
02/04/2024
42.47
 14,700 42.17 42.54 41.95 200 1,700 -0.1
01/04/2024
42.17
 30,900 42.24 42.54 42.17 6,000 0 0.3
29/03/2024
42.24
 15,600 42.32 42.39 42.24 0 7,000 -0.4
28/03/2024
42.32
 13,500 42.61 42.61 42.32 0 0 0
27/03/2024
42.54
 14,200 42.32 42.54 42.32 0 100 -0.0
26/03/2024
42.32
 19,300 42.54 42.54 42.24 0 0 0
25/03/2024
42.54
 18,500 42.69 42.76 42.54 0 0 0
22/03/2024
42.69
 26,500 42.76 42.91 42.61 0 700 -0.0
21/03/2024
42.76
 27,100 42.76 42.91 42.61 500 0 0.0
20/03/2024
42.76
 10,100 42.76 42.76 42.76 0 500 -0.0
19/03/2024
42.76
 14,900 42.17 42.91 42.10 5,600 0 0.3
18/03/2024
42.10
 41,800 42.24 42.54 42.10 11,300 11,300 0.0
15/03/2024
42.54
 25,900 42.69 42.91 42.54 13,100 0 0.8
14/03/2024
42.69
 19,600 42.69 42.69 42.32 200 0 0.0
13/03/2024
42.69
 6,000 42.69 42.84 41.87 2,400 0 0.1
12/03/2024
42.17
 28,200 42.32 42.39 42.02 100 0 0.0
11/03/2024
42.24
 23,000 42.69 42.69 42.17 1,000 15,000 -0.8
08/03/2024
42.69
 17,900 42.76 42.91 42.69 1,000 4,300 -0.2
07/03/2024
42.91
 18,800 42.98 43.06 42.91 0 7,200 -0.4
06/03/2024
43.06
 3,800 43.28 43.28 42.98 100 2,000 -0.1
05/03/2024
43.28
 34,000 42.91 43.28 42.91 0 0 0
04/03/2024
42.84
 38,400 42.84 43.21 42.54 0 0 0
01/03/2024
42.69
 41,900 43.13 43.13 42.47 0 6,400 -0.4
29/02/2024
42.91
 25,600 42.69 42.91 42.54 100 7,600 -0.4
28/02/2024
43.28
 22,400 43.35 43.35 42.91 6,400 6,700 -0.0
27/02/2024
43.21
 25,200 42.69 43.21 42.54 5,000 7,500 -0.1
26/02/2024
42.91
 44,600 42.69 42.91 42.54 8,700 13,300 -0.3
23/02/2024
42.91
 55,500 42.61 43.50 42.61 14,700 20,100 -0.3
22/02/2024
42.61
 67,500 42.91 43.21 42.61 21,100 63,740 -2.5
21/02/2024
42.69
 92,000 42.91 42.91 42.54 17,100 77,500 -3.5
20/02/2024
43.06
 83,100 43.28 43.28 42.84 3,200 79,300 -4.4
19/02/2024
43.65
 153,100 43.28 43.65 43.06 1,000 45,900 -2.6
16/02/2024
43.13
 19,200 42.76 43.13 42.76 5,600 6,500 -0.1
15/02/2024
42.69
 52,500 42.32 42.98 42.32 8,600 39,405 -1.8
14/02/2024
47.13
 29,700 47.35 48.09 47.13 12,100 18,200 -0.4
13/02/2024
47.13
 29,700 47.35 48.09 47.13 12,100 18,200 -0.4
12/02/2024
39.58
 3,900 38.69 39.58 38.69 0 0 0
09/02/2024
42.61
 5,700 42.84 42.84 42.47 0 0 0
08/02/2024
43.80
 17,200 43.50 43.80 42.91 8,000 700 0.4
07/02/2024
42.17
 10,300 42.17 42.47 42.02 0 5,200 -0.3
06/02/2024
42.47
 26,900 42.54 42.54 41.87 0 19,200 -1.1
05/02/2024
42.02
 6,500 42.17 42.17 41.95 0 2,100 -0.1
02/02/2024
42.24
 32,400 41.95 42.24 41.80 0 9,700 -0.5
01/02/2024
41.95
 93,700 42.54 42.54 41.95 0 85,900 -4.9
31/01/2024
42.54
 88,100 44.39 44.39 42.47 500 74,500 -4.3
30/01/2024
42.98
 127,300 42.17 42.98 41.73 2,400 98,200 -5.5
29/01/2024
42.10
 10,500 42.17 42.17 41.87 700 3,200 -0.1
26/01/2024
42.17
 8,200 42.02 42.17 41.87 0 2,300 -0.1
25/01/2024
42.10
 5,700 42.17 42.17 41.87 0 1,700 -0.1
24/01/2024
42.10
 38,200 42.24 42.24 41.80 5,000 25,400 -1.2
23/01/2024
42.47
 6,500 42.76 42.76 41.87 0 1,900 -0.1
22/01/2024
41.80
 90,100 43.58 43.58 41.73 0 83,600 -4.8
19/01/2024
42.10
 35,400 42.10 42.54 41.95 100 24,200 -1.4
18/01/2024
42.10
 30,000 43.50 43.50 41.73 0 28,800 -1.6
17/01/2024
42.17
 13,200 42.02 42.17 41.73 0 3,900 -0.2
16/01/2024
42.02
 32,700 41.43 42.10 41.28 0 9,700 -0.5
15/01/2024
41.80
 94,300 42.17 42.39 41.80 100 72,400 -4.1
12/01/2024
42.10
 50,000 42.69 42.69 41.95 0 38,400 -2.2

Chính sách bảo mật | Điều khoản sử dụng |