CTCP Dịch vụ Hàng không Taseco (ast)

70.80
-0.40
(-0.56%)
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
(2026-04-01) 		1 1.43% 70,500 12,000 1.5
66.20
71.20
70.80
2 tháng
(2026-03-02) 		-3.60 -4.84% 389,000 384,400 27.8
66.20
75.50
70.80
3 tháng
(2026-02-02) 		-1.20 -1.67% 616,300 550,100 39.9
66.20
75.90
70.80
6 tháng
(2025-11-03) 		-2.50 -3.41% 1,518,200 414,500 29.7
66.20
77.40
70.80
12 tháng
(2025-05-06) 		10.38 17.18% 4,173,100 845,299 55.5
56.99
77.40
70.80
24 tháng
(2024-05-13) 		17.23 32.17% 8,585,500 1,433,987 88.4
45.83
77.40
70.80
36 tháng
(2023-05-17) 		14.71 26.23% 13,255,900 631,042 44.0
44.11
77.40
70.80
60 tháng
(2021-05-27) 		28.94 69.12% 27,117,800 1,210,108 87.5
41.41
77.40
70.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |