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)
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
26/12/2022
46.90
 5,300 48.61 48.61 46.90 1,000 1,500 -0.0
23/12/2022
48.61
 4,000 49.97 49.97 47.26 0 0 0.0
22/12/2022
49.97
 100 47.71 49.97 49.97 0 0 0.0
21/12/2022
47.71
 1,900 47.71 49.07 47.71 0 0 0.0
20/12/2022
47.71
 6,000 49.16 49.16 47.71 2,100 1,300 0.0
19/12/2022
49.16
 14,500 49.97 50.42 49.16 7,400 9,500 -0.1
16/12/2022
49.97
 14,000 49.07 49.97 49.16 9,400 0 0.5
15/12/2022
49.07
 1,500 49.52 50.33 48.89 0 0 0.4
14/12/2022
49.52
 8,400 49.52 49.52 48.61 8,000 1,300 0.4
13/12/2022
49.52
 8,100 49.25 49.52 48.61 5,000 0 0.3
12/12/2022
49.25
 11,700 48.43 50.06 48.79 6,400 0 0.4
09/12/2022
48.43
 6,300 45.37 48.52 45.46 0 0 0.2
08/12/2022
45.37
 6,500 45.19 46.36 45.19 3,300 0 0.2
07/12/2022
45.19
 13,600 45.10 45.46 45.01 11,300 0 0.6
06/12/2022
45.10
 6,000 45.82 46.36 44.92 2,200 0 0.1
05/12/2022
45.82
 13,100 45.01 46.27 44.92 0 3,900 -0.2
02/12/2022
45.01
 6,700 45.55 45.55 44.11 0 0 0.1
01/12/2022
45.55
 21,500 45.64 45.91 42.49 1,500 300 0.1
30/11/2022
45.64
 2,000 45.82 45.82 44.74 100 0 0.0
29/11/2022
45.82
 4,900 45.91 46.72 45.55 0 2,130 -0.1
28/11/2022
45.91
 5,300 46.63 46.63 44.11 0 0 0.1
25/11/2022
46.63
 3,800 46.63 46.63 45.91 1,500 0 0.1
24/11/2022
46.63
 4,100 46.63 46.63 44.88 0 200 -0.0
23/11/2022
46.63
 0 46.63 46.63 46.63 0 0 0.5
22/11/2022
46.63
 11,500 44.92 46.63 43.66 10,000 100 0.5
21/11/2022
44.92
 7,600 43.75 45.01 44.92 7,600 200 0.4
18/11/2022
43.75
 1,900 43.21 43.75 43.21 1,100 100 0.0
17/11/2022
43.21
 24,000 42.04 43.30 41.86 15,700 5,300 0.5

Chính sách bảo mật | Điều khoản sử dụng |