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)
11/01/2024
42.17
 175,900 40.69 43.50 40.69 100 126,200 -7.2
10/01/2024
40.69
 39,200 39.95 40.69 39.65 200 8,200 -0.4
09/01/2024
39.80
 34,000 37.51 39.95 37.29 0 0 0
08/01/2024
37.73
 12,700 37.43 37.95 37.43 4,400 0 0.2
05/01/2024
37.58
 13,400 37.66 37.66 37.36 0 4,000 -0.2
04/01/2024
37.36
 14,700 37.43 37.43 37.21 200 0 0.0
03/01/2024
36.99
 5,400 37.36 37.36 36.99 0 0 0
02/01/2024
37.36
 2,500 37.36 37.58 37.36 0 0 0
01/01/2024
37.36
 3,400 37.21 37.36 37.21 0 0 0
29/12/2023
37.36
 3,400 37.21 37.36 37.21 0 0 0
28/12/2023
37.14
 8,300 37.14 37.36 37.14 0 400 -0.0
27/12/2023
37.14
 5,700 38.32 38.32 37.14 0 2,000 -0.1
26/12/2023
37.36
 37,300 37.06 37.36 37.06 9,000 1,900 0.4
25/12/2023
37.73
 27,300 39.58 39.58 36.32 22,500 0 1.2
22/12/2023
36.99
 10,500 37.36 38.84 36.84 0 4,000 -0.2
21/12/2023
36.99
 3,700 36.84 36.99 36.66 500 400 0.0
20/12/2023
36.84
 5,900 36.25 36.84 36.25 4,400 4,400 0
19/12/2023
36.25
 13,800 35.95 36.55 35.51 1,200 11,100 -0.5
18/12/2023
36.25
 29,600 37.29 37.36 36.25 7,400 0 0.4
15/12/2023
37.36
 400 36.99 37.36 36.99 0 0 0
14/12/2023
37.36
 17,700 37.58 38.47 37.36 0 12,900 -0.7
13/12/2023
37.58
 7,100 38.10 38.10 36.99 0 0 0
12/12/2023
37.58
 20,400 37.66 37.73 37.36 0 3,000 -0.2
11/12/2023
37.58
 22,300 37.51 37.58 37.51 0 0 0
08/12/2023
37.73
 12,100 37.36 38.17 37.06 0 0 0
07/12/2023
36.99
 17,100 37.36 37.43 36.69 0 0 0
06/12/2023
37.73
 4,400 37.73 37.80 37.73 0 0 0
05/12/2023
38.17
 14,600 37.73 38.25 37.43 0 0 0
04/12/2023
37.73
 25,000 36.99 37.73 36.69 0 0 0
01/12/2023
36.77
 2,600 36.99 36.99 36.77 1,000 0 0.0
30/11/2023
36.99
 3,100 37.06 37.06 36.99 0 0 0
29/11/2023
37.06
 5,400 36.84 37.36 36.84 0 200 -0.0
28/11/2023
36.55
 19,400 37.14 37.58 36.55 0 0 0
27/11/2023
38.03
 2,400 36.99 38.32 36.99 0 600 -0.0
24/11/2023
37.58
 7,300 37.36 37.80 36.92 200 0 0.0
23/11/2023
37.88
 7,900 37.36 38.25 37.36 0 0 0
22/11/2023
37.36
 114,600 36.62 38.10 36.62 100,000 96,800 0.2
21/11/2023
37.21
 5,200 37.58 37.58 37.21 0 0 0
20/11/2023
37.58
 15,900 37.06 37.58 36.62 100 11,300 -0.6
17/11/2023
37.06
 18,000 38.47 38.47 36.84 0 14,800 -0.7
16/11/2023
38.54
 6,200 37.73 38.54 37.73 0 0 0
15/11/2023
37.14
 57,300 38.54 38.54 36.99 2,000 53,000 -2.6
14/11/2023
38.54
 18,500 39.73 39.73 37.06 1,000 6,000 -0.3
13/11/2023
39.51
 2,700 39.51 39.51 38.47 0 0 0
10/11/2023
39.80
 6,300 39.21 39.80 38.91 0 1,000 -0.1
09/11/2023
39.21
 42,900 40.47 40.47 39.14 1,000 37,000 -1.9
08/11/2023
40.47
 7,300 40.69 40.69 39.95 2,000 600 0.1
07/11/2023
42.17
 0 42.17 42.17 42.17 0 0 0
06/11/2023
42.17
 200 41.36 42.17 41.36 0 0 0
03/11/2023
41.36
 9,300 41.73 41.73 40.02 0 0 0
02/11/2023
41.73
 2,700 41.95 42.24 39.95 0 2,000 -0.1
01/11/2023
41.95
 300 40.02 41.95 40.02 0 0 0
31/10/2023
42.47
 4,500 41.21 42.47 40.47 0 0 0
30/10/2023
43.50
 200 40.91 43.50 40.91 0 0 0
27/10/2023
40.91
 7,100 41.06 41.06 40.91 0 3,900 -0.2
26/10/2023
41.06
 10,200 41.87 41.87 41.06 0 300 -0.0
25/10/2023
43.35
 3,000 42.32 43.50 42.32 0 500 -0.0
24/10/2023
42.32
 2,600 41.95 43.21 41.80 0 600 -0.0
23/10/2023
43.65
 0 43.65 43.65 43.65 0 0 0
20/10/2023
43.65
 1,900 43.50 44.39 41.87 0 0 0
19/10/2023
43.50
 300 42.91 43.50 41.87 0 0 0
18/10/2023
43.65
 900 43.72 43.87 43.65 0 0 0
17/10/2023
44.09
 500 44.09 44.09 41.87 0 0 0
16/10/2023
44.09
 300 41.87 44.09 41.87 0 0 0
13/10/2023
44.17
 300 42.17 44.17 42.17 0 0 0
12/10/2023
44.02
 35,600 43.65 44.39 43.65 29,900 6,800 1.4
11/10/2023
42.91
 15,000 41.95 42.91 41.95 7,300 9,000 -0.1
10/10/2023
42.02
 400 41.21 42.10 41.21 0 0 0
09/10/2023
41.80
 1,300 41.80 42.02 41.43 400 400 0
06/10/2023
41.80
 1,300 41.80 41.80 41.43 900 1,000 -0.0
05/10/2023
41.80
 3,200 42.54 42.54 41.43 0 0 0
04/10/2023
41.50
 3,900 42.10 42.10 41.43 0 0 0
03/10/2023
42.17
 7,200 41.43 42.69 41.28 0 0 0
02/10/2023
42.91
 1,100 42.17 42.91 42.17 0 0 0
29/09/2023
42.84
 1,700 42.84 42.84 42.54 900 1,400 -0.0
28/09/2023
42.84
 3,000 42.54 42.84 41.43 200 0 0.0
27/09/2023
42.69
 5,400 43.28 43.28 41.28 0 0 0
26/09/2023
42.98
 2,400 41.43 42.98 41.43 0 0 0
25/09/2023
43.28
 700 41.58 43.28 41.58 0 0 0
22/09/2023
42.76
 9,900 42.54 42.76 41.50 500 0 0.0
21/09/2023
42.54
 11,500 43.58 43.58 42.54 0 0 0
20/09/2023
43.58
 800 43.43 43.58 43.43 0 0 0
19/09/2023
43.43
 5,700 42.54 43.65 42.32 0 1,200 -0.1
18/09/2023
42.54
 11,800 42.54 42.91 42.54 0 0 0
15/09/2023
42.91
 35,200 43.43 43.50 41.21 0 31,100 -1.8
14/09/2023
44.02
 200 44.02 44.02 44.02 0 0 0
13/09/2023
44.24
 1,700 43.43 44.24 43.43 0 100 -0.0
12/09/2023
44.39
 500 44.39 44.39 44.39 0 0 0
11/09/2023
44.39
 5,000 45.13 45.13 43.50 0 0 0
08/09/2023
44.68
 8,200 44.68 44.68 44.39 8,000 600 0.4
07/09/2023
43.65
 7,100 43.43 43.80 43.35 1,000 800 0.0
06/09/2023
43.50
 4,400 43.72 43.80 43.50 1,000 0 0.1
05/09/2023
43.80
 5,000 43.65 43.80 43.43 200 1,000 -0.0
04/09/2023
40.84
 1,700 41.21 41.21 40.84 0 0 -0.2
01/09/2023
42.17
 2,300 42.17 42.47 41.65 600 100 0.0
31/08/2023
43.94
 4,000 42.32 44.09 42.32 0 0 0
30/08/2023
44.17
 3,500 44.02 44.17 43.65 0 0 0
29/08/2023
44.17
 400 44.24 44.24 43.28 0 100 -0.0
28/08/2023
44.24
 2,000 44.24 44.24 44.24 0 0 0
25/08/2023
44.31
 4,900 44.39 44.39 43.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |