CTCP Dịch vụ Hàng không Taseco (ast)

76.80
0.90
(1.19%)
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
(2025-11-04) 		2.90 4.03% 236,800 83,700 6.2
72
75.90
75.90
2 tháng
(2025-10-06) 		3.50 4.90% 446,100 145,000 10.7
70.40
75.90
75.90
3 tháng
(2025-09-05) 		7.85 11.71% 621,700 182,400 13.3
66.28
75.90
75.90
6 tháng
(2025-06-09) 		13.37 21.72% 2,242,500 445,700 31.4
60.47
75.90
75.90
12 tháng
(2024-12-09) 		23.92 46.92% 4,926,400 840,871 49.1
45.83
75.90
75.90
24 tháng
(2023-12-15) 		29.44 64.75% 10,554,600 226,542 14.9
44.11
75.90
75.90
36 tháng
(2022-12-20) 		27.19 56.97% 13,468,500 380,522 24.9
44.11
75.90
75.90
60 tháng
(2020-12-30) 		23.13 44.69% 32,617,330 848,348 63.2
41.41
75.90
75.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/11/2022
42.04
 32,600 41.41 42.22 40.20 29,600 1,200 1.3
15/11/2022
41.41
 47,900 41.86 42.31 40.96 40,900 0 1.9
14/11/2022
41.86
 22,600 43.93 43.93 41.77 18,000 0 0.8
11/11/2022
43.93
 6,000 43.12 44.11 40.51 5,200 0 0.3
10/11/2022
43.12
 12,200 43.84 43.84 41.23 9,800 0 0.5
09/11/2022
43.84
 8,800 43.03 44.56 42.40 5,300 0 0.3
08/11/2022
43.03
 16,800 41.86 43.75 41.59 15,400 1,110 0.7
07/11/2022
41.86
 15,900 45.01 45.01 41.86 12,800 0 0.6
04/11/2022
45.01
 37,400 45.82 48.16 45.01 29,300 0 1.5
03/11/2022
45.82
 8,000 46.63 46.81 45.82 0 0 -0.0
02/11/2022
46.63
 3,600 46.36 46.63 46.45 0 0 -0.0
01/11/2022
46.36
 4,100 47.26 47.44 45.91 0 50 -0.0
31/10/2022
47.26
 37,500 48.61 48.61 47.26 33,400 600 1.7
28/10/2022
48.61
 48,900 48.61 48.79 46.81 35,800 6,500 1.6
27/10/2022
48.61
 11,800 47.53 49.52 44.25 9,800 8,000 0.1
26/10/2022
47.53
 9,300 47.26 47.71 47.17 8,200 0 0.4
25/10/2022
47.26
 30,200 46.99 47.62 46.72 26,700 0 1.4
24/10/2022
46.99
 21,000 48.61 48.61 45.91 17,700 0 0.9
21/10/2022
48.61
 39,800 49.52 49.61 48.61 36,800 10,000 1.5
20/10/2022
49.52
 101,700 49.70 50.06 48.61 83,800 99,000 -0.8
19/10/2022
49.70
 102,000 51.05 51.14 49.70 88,100 97,500 -0.5
18/10/2022
51.05
 20,300 50.69 51.05 50.78 18,700 10,000 0.5
17/10/2022
50.69
 29,500 50.87 50.87 50.60 28,500 10,000 1.0
14/10/2022
50.87
 14,700 50.78 50.87 50.87 13,300 10,000 0.2
13/10/2022
50.78
 37,200 49.97 50.78 50.06 36,400 10,000 1.5
12/10/2022
49.97
 3,600 50.78 50.78 49.97 0 0 4.2
11/10/2022
50.78
 77,200 50.87 50.87 50.69 73,900 0 4.2
10/10/2022
50.87
 40,300 50.87 50.87 50.69 33,400 300 1.9
07/10/2022
50.87
 67,200 51.14 51.14 50.60 60,600 11,000 2.8
06/10/2022
51.14
 20,400 50.69 51.14 50.69 19,200 0 1.1
05/10/2022
50.69
 4,400 50.69 51.23 50.69 1,300 0 0.1
04/10/2022
50.69
 14,100 50.69 50.96 50.69 13,300 0 0.7
03/10/2022
50.69
 52,300 51.32 51.32 50.60 43,200 0 2.4
30/09/2022
51.32
 48,800 50.78 51.32 50.69 43,000 900 2.4
29/09/2022
50.78
 8,800 50.69 51.68 50.60 4,100 0 0.2
28/09/2022
50.69
 10,100 50.60 50.87 50.60 4,500 70 0.2
27/09/2022
50.60
 36,600 50.96 50.96 50.60 24,000 0 1.3
26/09/2022
50.96
 36,500 51.41 51.41 50.60 21,200 0 1.2
23/09/2022
51.41
 3,700 51.23 51.59 51.32 0 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |