CTCP Dịch vụ Hàng không Taseco (ast)

73
-2.70
(-3.57%)
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
(2025-12-31) 		-1.30 -1.69% 411,200 -162,100 -11.9
71.10
77
73
2 tháng
(2025-12-01) 		1.50 2.02% 612,700 -241,700 -18.0
71.10
77.40
73
3 tháng
(2025-11-03) 		2.40 3.27% 852,400 -152,200 -11.4
71.10
77.40
73
6 tháng
(2025-08-04) 		8.07 11.93% 1,893,200 202,000 13.3
64.73
77.40
73
12 tháng
(2025-02-04) 		24.34 47.40% 5,245,300 546,462 28.4
45.83
77.40
73
24 tháng
(2024-02-15) 		23.75 45.73% 9,910,400 684,342 37.0
45.83
77.40
73
36 tháng
(2023-02-15) 		24.56 48.04% 13,256,200 80,452 3.5
44.11
77.40
73
60 tháng
(2021-02-25) 		18.98 33.47% 30,047,300 300,908 27.5
41.41
77.40
73
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2023
54.38
 3,600 54.38 54.38 54.20 400 0 0.0
11/07/2023
54.38
 2,700 54.47 54.92 54.20 1,100 0 0.1
10/07/2023
54.47
 28,200 53.93 54.47 53.66 11,800 4,900 0.4
07/07/2023
53.93
 4,700 53.93 53.93 53.57 3,800 0 0.2
06/07/2023
53.93
 9,900 53.39 54.20 53.93 7,000 0 0.4
05/07/2023
53.39
 94,600 53.12 54.02 53.12 85,500 53,800 1.9
04/07/2023
53.12
 32,100 53.12 53.21 52.85 28,700 1,000 1.6
03/07/2023
53.12
 26,500 53.30 53.30 52.67 22,700 12,400 0.6
30/06/2023
53.30
 3,800 53.12 53.30 52.22 500 100 0.0
29/06/2023
53.12
 7,400 53.03 53.12 52.40 600 4,000 -0.2
28/06/2023
53.03
 2,700 53.48 53.48 52.67 400 900 -0.0
27/06/2023
53.48
 13,200 53.48 53.75 52.67 15,700 100 0.9
26/06/2023
53.48
 11,700 53.57 53.84 53.12 5,100 0 0.3
23/06/2023
53.57
 4,200 53.30 53.84 53.30 0 800 -0.0
22/06/2023
53.30
 20,200 53.57 53.57 52.13 1,000 800 0.0
21/06/2023
53.57
 11,500 53.12 53.93 51.32 4,000 0 0.2
20/06/2023
53.12
 35,400 53.93 53.93 53.12 28,300 3,700 1.5
19/06/2023
53.93
 3,000 53.66 54.02 53.39 2,600 0 0.2
16/06/2023
53.66
 2,600 53.57 54.11 53.57 2,000 1,000 0.1
15/06/2023
53.57
 100 54.20 54.20 53.57 0 0 0
14/06/2023
54.20
 7,900 54.02 54.20 53.21 3,600 3,200 0.0
13/06/2023
54.02
 11,400 53.93 55.82 53.12 1,700 200 0.1
12/06/2023
53.93
 4,600 54.02 54.02 53.48 0 200 -0.0
09/06/2023
54.02
 20,900 53.75 54.11 53.75 18,900 15,100 0.2
08/06/2023
53.75
 8,200 53.93 53.93 53.12 1,200 100 0.1
07/06/2023
53.93
 2,000 53.84 53.93 53.21 0 0 0
06/06/2023
53.84
 2,700 53.93 54.29 53.30 0 0 0
05/06/2023
53.93
 4,100 53.30 54.02 53.12 1,300 100 0.1
02/06/2023
53.30
 2,400 54.38 54.47 53.30 100 0 0.0
01/06/2023
54.38
 1,600 54.38 54.38 53.30 200 0 0.0
31/05/2023
54.38
 5,400 54.65 54.65 53.12 4,000 5,100 -0.1
30/05/2023
54.65
 6,400 54.02 54.65 53.30 600 500 0.0
29/05/2023
54.02
 10,900 54.92 54.92 53.93 8,400 9,500 -0.1
26/05/2023
54.92
 2,500 53.48 54.92 53.12 1,300 0 0.1
25/05/2023
53.48
 5,800 54.65 54.92 53.48 4,000 0 0.2
24/05/2023
54.65
 5,500 54.74 54.74 54.02 5,000 0 0.3
23/05/2023
54.74
 1,600 54.92 55.46 53.48 400 0 0.0
22/05/2023
54.92
 1,900 55.55 55.55 53.66 0 0 0
19/05/2023
55.55
 3,200 55.91 55.91 54.92 1,000 500 0.0
18/05/2023
55.91
 100 56.09 56.09 55.91 0 0 0
17/05/2023
56.09
 1,600 56.36 56.54 54.47 0 500 -0.0
16/05/2023
56.36
 5,900 56.00 56.72 53.30 0 300 -0.0
15/05/2023
56.00
 3,500 56.18 56.18 54.92 1,600 0 0.1
12/05/2023
56.18
 1,800 56.27 56.27 54.92 200 500 -0.0
11/05/2023
56.27
 8,800 54.65 56.27 54.02 2,700 1,000 0.1
10/05/2023
54.65
 2,900 53.21 54.92 53.21 1,800 200 0.1
09/05/2023
53.21
 18,300 54.02 54.47 53.21 100 14,500 -0.9
08/05/2023
54.02
 26,200 53.84 55.82 53.03 100 14,600 -0.9
05/05/2023
53.84
 2,200 53.21 53.84 52.40 0 0 0
04/05/2023
53.21
 8,800 52.67 54.02 52.67 0 2,500 -0.1
28/04/2023
52.67
 6,100 52.13 53.57 52.22 0 0 0
27/04/2023
52.13
 12,400 52.85 53.21 52.13 0 0 0
26/04/2023
52.85
 3,500 53.21 54.02 52.76 0 0 -0.0
25/04/2023
53.21
 7,600 52.94 53.21 52.76 0 300 -0.0
24/04/2023
52.94
 14,400 53.03 53.48 52.67 0 0 -0.1
21/04/2023
53.03
 33,900 51.32 53.12 51.77 0 1,500 -0.1
20/04/2023
51.32
 4,100 50.42 53.12 50.69 0 0 0
19/04/2023
50.42
 2,600 49.97 50.42 50.15 500 0 0.0
18/04/2023
49.97
 6,800 49.52 50.51 49.79 0 800 -0.0
17/04/2023
49.52
 6,900 50.06 50.51 49.52 0 0 -0.1
14/04/2023
50.06
 3,400 49.97 50.42 49.70 0 0 -0.1

Chính sách bảo mật | Điều khoản sử dụng |