CTCP Dịch vụ Hàng không Taseco (ast)

72.30
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
(2026-05-18) 		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)
22/08/2023
53.27
 8,500 53.53 53.71 51.76 0 0 0
21/08/2023
53.53
 4,900 53.89 53.89 51.58 0 0 0
18/08/2023
53.89
 2,500 54.15 54.15 52.47 1,700 600 0.1
17/08/2023
54.15
 5,800 54.24 54.24 53.27 4,300 0 0.3
16/08/2023
54.24
 7,200 54.24 54.24 54.15 4,000 400 0.2
15/08/2023
54.24
 11,000 54.15 54.78 54.15 6,600 100 0.4
14/08/2023
54.15
 12,500 53.27 54.69 53.27 2,000 0 0.1
11/08/2023
53.27
 30,900 53.71 54.15 53.09 15,200 15,800 -0.0
10/08/2023
53.71
 9,500 54.42 54.42 53.71 1,000 700 0.0
09/08/2023
54.42
 8,900 54.33 54.60 53.98 700 0 0.0
08/08/2023
54.33
 300 54.86 54.86 53.71 0 0 0
07/08/2023
54.86
 23,600 53.71 55.40 53.71 18,400 1,000 1.1
04/08/2023
53.71
 43,600 54.07 55.49 53.71 21,600 30,000 -0.5
03/08/2023
54.07
 1,900 54.07 54.15 53.62 0 0 0
02/08/2023
54.07
 5,200 53.98 54.15 53.36 0 0 0
01/08/2023
53.98
 4,100 53.98 54.42 53.98 100 0 0.0
31/07/2023
53.98
 31,500 53.71 54.60 53.27 21,800 0 1.3
28/07/2023
53.71
 3,800 53.27 53.71 53.27 0 0 0
27/07/2023
53.27
 1,700 53.27 53.27 53.27 0 0 0
26/07/2023
53.27
 1,900 53.36 53.36 53.27 0 0 0
25/07/2023
53.36
 5,400 53.36 53.36 53.27 1,000 0 0.1
24/07/2023
53.36
 4,400 53.36 53.36 53.18 1,000 0 0.1
21/07/2023
53.36
 2,400 53.18 53.36 53.27 1,000 0 0.1
20/07/2023
53.18
 2,300 53.89 53.89 53.18 1,000 0 0.1
19/07/2023
53.89
 400 53.89 53.89 53.80 0 0 0
18/07/2023
53.89
 7,200 53.53 54.07 53.53 100 100 0
17/07/2023
53.53
 13,800 53.36 53.80 53.36 1,000 0 0.1
14/07/2023
53.36
 4,700 53.53 53.53 53.27 2,800 0 0.2
13/07/2023
53.53
 7,200 53.62 53.71 53.27 3,700 100 0.2
12/07/2023
53.62
 3,600 53.62 53.62 53.44 400 0 0.0
11/07/2023
53.62
 2,700 53.71 54.15 53.44 1,100 0 0.1
10/07/2023
53.71
 28,200 53.18 53.71 52.91 11,800 4,900 0.4
07/07/2023
53.18
 4,700 53.18 53.18 52.82 3,800 0 0.2
06/07/2023
53.18
 9,900 52.65 53.44 53.18 7,000 0 0.4
05/07/2023
52.65
 94,600 52.38 53.27 52.38 85,500 53,800 1.9
04/07/2023
52.38
 32,100 52.38 52.47 52.11 28,700 1,000 1.6
03/07/2023
52.38
 26,500 52.56 52.56 51.93 22,700 12,400 0.6
30/06/2023
52.56
 3,800 52.38 52.56 51.49 500 100 0.0
29/06/2023
52.38
 7,400 52.29 52.38 51.67 600 4,000 -0.2
28/06/2023
52.29
 2,700 52.73 52.73 51.93 400 900 -0.0
27/06/2023
52.73
 13,200 52.73 53.00 51.93 15,700 100 0.9
26/06/2023
52.73
 11,700 52.82 53.09 52.38 5,100 0 0.3
23/06/2023
52.82
 4,200 52.56 53.09 52.56 0 800 -0.0
22/06/2023
52.56
 20,200 52.82 52.82 51.40 1,000 800 0.0
21/06/2023
52.82
 11,500 52.38 53.18 50.60 4,000 0 0.2
20/06/2023
52.38
 35,400 53.18 53.18 52.38 28,300 3,700 1.5
19/06/2023
53.18
 3,000 52.91 53.27 52.65 2,600 0 0.2
16/06/2023
52.91
 2,600 52.82 53.36 52.82 2,000 1,000 0.1
15/06/2023
52.82
 100 53.44 53.44 52.82 0 0 0
14/06/2023
53.44
 7,900 53.27 53.44 52.47 3,600 3,200 0.0
13/06/2023
53.27
 11,400 53.18 55.04 52.38 1,700 200 0.1
12/06/2023
53.18
 4,600 53.27 53.27 52.73 0 200 -0.0
09/06/2023
53.27
 20,900 53.00 53.36 53.00 18,900 15,100 0.2
08/06/2023
53.00
 8,200 53.18 53.18 52.38 1,200 100 0.1
07/06/2023
53.18
 2,000 53.09 53.18 52.47 0 0 0
06/06/2023
53.09
 2,700 53.18 53.53 52.56 0 0 0
05/06/2023
53.18
 4,100 52.56 53.27 52.38 1,300 100 0.1
02/06/2023
52.56
 2,400 53.62 53.71 52.56 100 0 0.0
01/06/2023
53.62
 1,600 53.62 53.62 52.56 200 0 0.0
31/05/2023
53.62
 5,400 53.89 53.89 52.38 4,000 5,100 -0.1
30/05/2023
53.89
 6,400 53.27 53.89 52.56 600 500 0.0
29/05/2023
53.27
 10,900 54.15 54.15 53.18 8,400 9,500 -0.1
26/05/2023
54.15
 2,500 52.73 54.15 52.38 1,300 0 0.1
25/05/2023
52.73
 5,800 53.89 54.15 52.73 4,000 0 0.2
24/05/2023
53.89
 5,500 53.98 53.98 53.27 5,000 0 0.3
23/05/2023
53.98
 1,600 54.15 54.69 52.73 400 0 0.0
22/05/2023
54.15
 1,900 54.78 54.78 52.91 0 0 0
19/05/2023
54.78
 3,200 55.13 55.13 54.15 1,000 500 0.0
18/05/2023
55.13
 100 55.31 55.31 55.13 0 0 0
17/05/2023
55.31
 1,600 55.57 55.75 53.71 0 500 -0.0
16/05/2023
55.57
 5,900 55.22 55.93 52.56 0 300 -0.0
15/05/2023
55.22
 3,500 55.40 55.40 54.15 1,600 0 0.1
12/05/2023
55.40
 1,800 55.49 55.49 54.15 200 500 -0.0
11/05/2023
55.49
 8,800 53.89 55.49 53.27 2,700 1,000 0.1
10/05/2023
53.89
 2,900 52.47 54.15 52.47 1,800 200 0.1
09/05/2023
52.47
 18,300 53.27 53.71 52.47 100 14,500 -0.9
08/05/2023
53.27
 26,200 53.09 55.04 52.29 100 14,600 -0.9
05/05/2023
53.09
 2,200 52.47 53.09 51.67 0 0 0
04/05/2023
52.47
 8,800 51.93 53.27 51.93 0 2,500 -0.1
28/04/2023
51.93
 6,100 51.40 52.82 51.49 0 0 0
27/04/2023
51.40
 12,400 52.11 52.47 51.40 0 0 0
26/04/2023
52.11
 3,500 52.47 53.27 52.02 0 0 -0.0
25/04/2023
52.47
 7,600 52.20 52.47 52.02 0 300 -0.0
24/04/2023
52.20
 14,400 52.29 52.73 51.93 0 0 -0.1
21/04/2023
52.29
 33,900 50.60 52.38 51.05 0 1,500 -0.1
20/04/2023
50.60
 4,100 49.72 52.38 49.98 0 0 0
19/04/2023
49.72
 2,600 49.27 49.72 49.45 500 0 0.0
18/04/2023
49.27
 6,800 48.83 49.80 49.09 0 800 -0.0
17/04/2023
48.83
 6,900 49.36 49.80 48.83 0 0 -0.1
14/04/2023
49.36
 3,400 49.27 49.72 49.01 0 0 -0.1
13/04/2023
49.27
 3,600 48.92 49.72 47.50 0 2,100 -0.1
12/04/2023
48.92
 12,200 49.01 49.63 48.92 0 0 0
11/04/2023
49.01
 6,600 49.45 49.54 49.01 1,900 0 0.1
10/04/2023
49.45
 1,700 49.01 50.51 49.01 0 0 -0.2
07/04/2023
49.01
 1,700 49.36 49.45 49.01 0 0 -0.2
06/04/2023
49.36
 5,000 49.18 50.07 49.27 0 0 -0.2
05/04/2023
49.18
 6,000 49.09 50.34 49.18 0 3,800 -0.2
04/04/2023
49.09
 125,000 49.45 49.54 49.01 96,600 123,500 -1.5
03/04/2023
49.45
 5,600 49.27 49.72 49.27 2,300 500 0.1
31/03/2023
49.27
 4,400 49.72 50.16 49.27 1,100 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |