CTCP Dịch vụ Hàng không Taseco (ast)

71.90
0
(0%)
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)
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
13/04/2023
49.97
 3,600 49.61 50.42 48.16 0 2,100 -0.1
12/04/2023
49.61
 12,200 49.70 50.33 49.61 0 0 0
11/04/2023
49.70
 6,600 50.15 50.24 49.70 1,900 0 0.1
10/04/2023
50.15
 1,700 49.70 51.23 49.70 0 0 -0.2
07/04/2023
49.70
 1,700 50.06 50.15 49.70 0 0 -0.2
06/04/2023
50.06
 5,000 49.88 50.78 49.97 0 0 -0.2
05/04/2023
49.88
 6,000 49.79 51.05 49.88 0 3,800 -0.2
04/04/2023
49.79
 125,000 50.15 50.24 49.70 96,600 123,500 -1.5
03/04/2023
50.15
 5,600 49.97 50.42 49.97 2,300 500 0.1
31/03/2023
49.97
 4,400 50.42 50.87 49.97 1,100 0 0.1
30/03/2023
50.42
 1,600 50.60 51.05 50.15 0 0 0
29/03/2023
50.60
 2,200 50.42 50.60 50.42 0 0 0
28/03/2023
50.42
 600 50.15 50.42 50.15 0 0 0
27/03/2023
50.15
 1,400 50.15 50.24 50.15 0 0 0
24/03/2023
50.15
 900 50.24 50.24 50.15 0 0 0
23/03/2023
50.24
 0 50.24 50.24 50.24 0 0 0
22/03/2023
50.24
 1,300 50.87 51.05 50.15 0 0 0
21/03/2023
50.87
 7,600 50.78 50.87 49.97 6,800 0 0.8
20/03/2023
50.78
 300 50.15 50.96 50.15 0 0 -0.0
17/03/2023
50.15
 2,500 51.14 51.14 50.06 0 100 -0.0
16/03/2023
51.14
 800 50.24 51.23 50.42 0 0 0.0
15/03/2023
50.24
 3,300 50.06 51.23 50.06 200 25 0.0
14/03/2023
50.06
 11,600 50.42 50.42 49.97 5,100 100 0.3
13/03/2023
50.42
 14,700 50.87 50.87 50.42 13,000 0 0.7
10/03/2023
50.87
 6,900 50.42 51.05 49.70 1,800 2,700 -0.1
09/03/2023
50.42
 87,500 47.80 51.14 50.42 76,500 80,500 -0.2
08/03/2023
47.80
 67,500 50.96 51.23 47.80 35,700 67,065 -1.7
07/03/2023
50.96
 800 51.59 53.03 50.96 0 0 -0.0
06/03/2023
51.59
 1,300 51.50 51.59 51.50 0 0 -0.0
03/03/2023
51.50
 2,000 52.22 52.58 51.50 0 400 -0.0
02/03/2023
52.22
 8,500 51.86 52.22 52.04 7,700 0 0.4
01/03/2023
51.86
 4,700 51.32 51.86 51.50 4,300 0 0.2
28/02/2023
51.32
 12,200 50.87 51.32 50.87 11,600 0 0.7
27/02/2023
50.87
 6,600 51.14 51.59 50.87 6,300 0 0.4
24/02/2023
51.14
 13,800 51.14 51.14 50.42 13,800 0 0.8
23/02/2023
51.14
 11,100 51.14 51.14 50.87 10,600 0 0.6
22/02/2023
51.14
 6,200 51.41 51.41 51.14 6,200 0 0.4
21/02/2023
51.41
 16,300 51.41 51.68 50.51 13,500 0 0.8
20/02/2023
51.41
 14,300 50.60 51.41 50.60 12,600 0 0.7
17/02/2023
50.60
 500 51.32 51.32 50.60 0 0 -0.1
16/02/2023
51.32
 4,900 51.14 51.32 51.14 200,000 201,500 -0.1
15/02/2023
51.14
 300 51.32 51.32 50.06 0 0 0.3
14/02/2023
51.32
 5,400 50.42 51.32 49.97 5,300 0 0.3
13/02/2023
50.42
 21,000 50.06 50.42 49.52 20,600 0 1.2
10/02/2023
50.06
 103,400 51.14 51.14 49.97 99,800 100,600 -0.0
09/02/2023
51.14
 69,800 51.23 51.23 50.42 69,000 69,000 0
08/02/2023
51.23
 24,500 50.42 51.32 49.61 20,400 22,000 -0.1
07/02/2023
50.42
 73,300 51.32 51.32 50.42 59,800 56,000 0.2
06/02/2023
51.32
 72,600 50.42 53.03 50.42 68,300 59,000 0.5
03/02/2023
50.42
 25,200 49.79 51.14 50.24 18,100 0 1.0
02/02/2023
49.79
 51,300 49.97 49.97 49.70 45,200 48,000 -0.2
01/02/2023
49.97
 53,300 51.32 51.68 49.97 35,000 39,700 -0.3
31/01/2023
51.32
 78,800 51.32 51.68 50.96 63,300 70,100 -0.4
30/01/2023
51.32
 42,200 51.59 51.59 51.32 32,100 38,100 -0.3
27/01/2023
51.59
 59,600 52.49 54.02 50.87 40,800 53,720 -0.7
19/01/2023
52.49
 21,000 51.32 52.49 51.32 14,000 500 0.8
18/01/2023
51.32
 14,500 50.87 51.50 50.87 10,000 1,500 0.5
17/01/2023
50.87
 2,700 50.24 51.14 50.24 0 700 -0.0
16/01/2023
50.24
 2,000 50.96 50.96 50.24 1,100 0 0.1
13/01/2023
50.96
 7,500 51.05 51.05 49.79 200 0 0.0
12/01/2023
51.05
 2,800 50.51 52.22 50.60 1,200 0 0.1
11/01/2023
50.51
 1,100 50.42 50.51 50.42 200 0 0.0
10/01/2023
50.42
 7,800 51.32 51.32 49.70 100 0 0.0
09/01/2023
51.32
 2,300 51.32 51.68 50.69 600 100 0.0
06/01/2023
51.32
 20,100 50.78 51.68 50.42 12,500 2,000 0.6
05/01/2023
50.78
 1,300 51.05 51.32 50.42 600 0 0.0
04/01/2023
51.05
 1,500 51.14 51.32 50.42 0 0 0.1
03/01/2023
51.14
 8,600 51.32 52.22 50.96 0 0 0.1
30/12/2022
51.32
 8,200 48.16 51.32 48.43 1,000 100 0.1
29/12/2022
48.16
 5,700 48.61 51.32 47.98 5,390 100 0.3
28/12/2022
48.61
 4,900 48.07 48.61 47.62 0 0 -0.0
27/12/2022
48.07
 2,100 46.90 48.16 46.90 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |