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)
24/08/2023
43.65
 200 43.65 43.65 43.65 0 0 0
23/08/2023
44.39
 7,900 43.65 44.39 43.65 0 0 0
22/08/2023
44.39
 8,500 43.72 44.76 43.13 0 0 0
21/08/2023
44.61
 4,900 42.98 44.61 42.98 0 0 0
18/08/2023
44.91
 2,500 45.13 45.13 43.72 1,700 600 0.1
17/08/2023
45.13
 5,800 45.20 45.20 44.39 4,300 0 0.3
16/08/2023
45.20
 7,200 45.13 45.20 45.13 4,000 400 0.2
15/08/2023
45.20
 11,000 45.42 45.65 45.13 6,600 100 0.4
14/08/2023
45.13
 12,500 44.39 45.57 44.39 2,000 0 0.1
11/08/2023
44.39
 30,900 44.76 45.13 44.24 15,200 15,800 -0.0
10/08/2023
44.76
 9,500 44.83 44.83 44.76 1,000 700 0.0
09/08/2023
45.35
 8,900 45.13 45.50 44.98 700 0 0.0
08/08/2023
45.28
 300 44.76 45.28 44.76 0 0 0
07/08/2023
45.72
 23,600 46.16 46.16 44.76 18,400 1,000 1.1
04/08/2023
44.76
 43,600 45.20 46.24 44.76 21,600 30,000 -0.5
03/08/2023
45.05
 1,900 45.13 45.13 44.68 0 0 0
02/08/2023
45.05
 5,200 44.46 45.13 44.46 0 0 0
01/08/2023
44.98
 4,100 45.20 45.35 44.98 100 0 0.0
31/07/2023
44.98
 31,500 44.76 45.50 44.39 21,800 0 1.3
28/07/2023
44.76
 3,800 44.39 44.76 44.39 0 0 0
27/07/2023
44.39
 1,700 44.39 44.39 44.39 0 0 0
26/07/2023
44.39
 1,900 44.46 44.46 44.39 0 0 0
25/07/2023
44.46
 5,400 44.39 44.46 44.39 1,000 0 0.1
24/07/2023
44.46
 4,400 44.39 44.46 44.31 1,000 0 0.1
21/07/2023
44.46
 2,400 44.39 44.46 44.39 1,000 0 0.1
20/07/2023
44.31
 2,300 44.54 44.76 44.31 1,000 0 0.1
19/07/2023
44.91
 400 44.91 44.91 44.83 0 0 0
18/07/2023
44.91
 7,200 44.61 45.05 44.61 100 100 0
17/07/2023
44.61
 13,800 44.46 44.83 44.46 1,000 0 0.1
14/07/2023
44.46
 4,700 44.61 44.61 44.39 2,800 0 0.2
13/07/2023
44.61
 7,200 44.54 44.76 44.39 3,700 100 0.2
12/07/2023
44.68
 3,600 44.68 44.68 44.54 400 0 0.0
11/07/2023
44.68
 2,700 45.13 45.13 44.54 1,100 0 0.1
10/07/2023
44.76
 28,200 44.09 44.76 44.09 11,800 4,900 0.4
07/07/2023
44.31
 4,700 44.24 44.31 44.02 3,800 0 0.2
06/07/2023
44.31
 9,900 44.39 44.54 44.31 7,000 0 0.4
05/07/2023
43.87
 94,600 43.80 44.39 43.65 85,500 53,800 1.9
04/07/2023
43.65
 32,100 43.43 43.72 43.43 28,700 1,000 1.6
03/07/2023
43.65
 26,500 43.28 43.80 43.28 22,700 12,400 0.6
30/06/2023
43.80
 3,800 42.98 43.80 42.91 500 100 0.0
29/06/2023
43.65
 7,400 43.50 43.65 43.06 600 4,000 -0.2
28/06/2023
43.58
 2,700 43.28 43.94 43.28 400 900 -0.0
27/06/2023
43.65
 18,200 43.28 44.17 43.28 15,700 100 0.9
26/06/2023
43.94
 11,700 44.24 44.24 43.65 5,100 0 0.3
23/06/2023
44.24
 5,300 44.24 44.24 43.80 0 800 -0.0
22/06/2023
43.80
 20,200 43.65 44.02 42.84 1,000 800 0.0
21/06/2023
44.02
 11,500 43.58 44.31 42.17 4,000 0 0.2
20/06/2023
43.65
 35,400 44.17 44.17 43.65 28,300 3,700 1.5
19/06/2023
44.31
 3,000 44.39 44.39 43.87 2,600 0 0.2
16/06/2023
44.09
 2,600 44.46 44.46 44.02 2,000 1,000 0.1
15/06/2023
44.02
 100 44.02 44.02 44.02 0 0 0
14/06/2023
44.54
 7,900 43.72 44.54 43.72 3,600 3,200 0.0
13/06/2023
44.39
 11,400 45.87 45.87 43.65 1,700 200 0.1
12/06/2023
44.31
 4,600 43.94 44.31 43.94 0 200 -0.0
09/06/2023
44.39
 20,900 44.17 44.46 44.17 18,900 15,100 0.2
08/06/2023
44.17
 8,200 43.80 44.31 43.65 1,200 100 0.1
07/06/2023
44.31
 2,000 43.80 44.31 43.72 0 0 0
06/06/2023
44.24
 2,700 44.61 44.61 43.80 0 0 0
05/06/2023
44.31
 4,100 44.39 44.39 43.65 1,300 100 0.1
02/06/2023
43.80
 2,400 44.76 44.76 43.80 100 0 0.0
01/06/2023
44.68
 1,600 43.80 44.68 43.80 200 0 0.0
31/05/2023
44.68
 5,400 44.09 44.83 43.65 4,000 5,100 -0.1
30/05/2023
44.91
 6,400 43.80 44.91 43.80 600 500 0.0
29/05/2023
44.39
 10,900 44.39 44.39 44.31 8,400 9,500 -0.1
26/05/2023
45.13
 2,500 43.65 45.13 43.65 1,300 0 0.1
25/05/2023
43.94
 5,800 45.13 45.13 43.94 4,000 0 0.2
24/05/2023
44.91
 5,500 44.39 44.91 44.39 5,000 0 0.3
23/05/2023
45.13
 2,100 45.13 45.57 43.94 400 0 0.0
22/05/2023
45.13
 1,900 45.13 45.13 44.09 0 0 0
19/05/2023
45.65
 3,200 45.20 45.79 45.13 1,000 500 0.0
18/05/2023
45.94
 100 45.94 45.94 45.94 0 0 0
17/05/2023
46.09
 1,600 46.31 46.46 44.76 0 500 -0.0
16/05/2023
46.31
 5,900 43.80 46.61 43.80 0 300 -0.0
15/05/2023
46.02
 3,500 45.87 46.09 45.13 1,600 0 0.1
12/05/2023
46.16
 1,800 45.13 46.16 45.13 200 500 -0.0
11/05/2023
46.24
 8,800 44.83 46.24 44.39 2,700 1,000 0.1
10/05/2023
44.91
 2,900 45.13 45.13 43.72 1,800 200 0.1
09/05/2023
43.72
 18,300 44.39 44.76 43.72 100 14,500 -0.9
08/05/2023
44.39
 26,700 44.76 45.87 43.58 100 14,600 -0.9
05/05/2023
44.24
 2,200 43.13 44.24 43.06 0 0 0
04/05/2023
43.72
 8,800 43.28 44.39 43.28 0 2,500 -0.1
03/05/2023
42.32
 2,000 42.91 43.21 42.32 0 400 -0.0
02/05/2023
41.43
 25,200 42.02 42.02 41.28 18,100 0 1.0
01/05/2023
41.73
 1,300 41.43 42.17 41.43 600 0 0.0
28/04/2023
43.28
 6,100 42.91 44.02 42.91 0 0 0
27/04/2023
42.84
 12,400 43.35 43.72 42.84 0 0 0
26/04/2023
43.43
 3,500 43.94 44.39 43.35 0 0 -0.0
25/04/2023
43.72
 7,600 43.35 43.72 43.35 0 300 -0.0
24/04/2023
43.50
 14,400 43.94 43.94 43.28 0 0 -0.1
21/04/2023
43.58
 33,900 42.54 43.65 42.54 0 1,500 -0.1
20/04/2023
42.17
 4,100 42.17 43.65 41.65 0 0 0
19/04/2023
41.43
 2,600 41.21 41.43 41.21 500 0 0.0
18/04/2023
41.06
 6,800 41.28 41.50 40.91 0 800 -0.0
17/04/2023
40.69
 6,900 41.21 41.50 40.69 0 0 -0.1
14/04/2023
41.13
 3,400 40.84 41.43 40.84 0 0 -0.1
13/04/2023
41.06
 3,600 39.95 41.43 39.58 0 2,100 -0.1
12/04/2023
40.76
 12,200 41.13 41.36 40.76 0 0 0
11/04/2023
40.84
 6,600 41.21 41.28 40.84 1,900 0 0.1
10/04/2023
41.21
 1,700 42.10 42.10 40.84 0 0 -0.2
07/04/2023
40.84
 1,700 41.21 41.21 40.84 0 0 -0.2

Chính sách bảo mật | Điều khoản sử dụng |