CTCP Dịch vụ Hàng không Taseco (ast)

73
-2.70
(-3.57%)
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
(2025-12-31) 		-1.30 -1.69% 411,200 -162,100 -11.9
71.10
77
73
2 tháng
(2025-12-01) 		1.50 2.02% 612,700 -241,700 -18.0
71.10
77.40
73
3 tháng
(2025-11-03) 		2.40 3.27% 852,400 -152,200 -11.4
71.10
77.40
73
6 tháng
(2025-08-04) 		8.07 11.93% 1,893,200 202,000 13.3
64.73
77.40
73
12 tháng
(2025-02-04) 		24.34 47.40% 5,245,300 546,462 28.4
45.83
77.40
73
24 tháng
(2024-02-15) 		23.75 45.73% 9,910,400 684,342 37.0
45.83
77.40
73
36 tháng
(2023-02-15) 		24.56 48.04% 13,256,200 80,452 3.5
44.11
77.40
73
60 tháng
(2021-02-25) 		18.98 33.47% 30,047,300 300,908 27.5
41.41
77.40
73
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/09/2022
51.23
 19,000 51.68 51.68 50.60 8,500 0 0.5
21/09/2022
51.68
 16,400 51.14 51.77 50.60 9,100 5,125 0.2
20/09/2022
51.14
 7,300 50.69 51.14 50.60 1,400 100 0.1
19/09/2022
50.69
 25,400 51.50 51.50 50.60 3,700 6,000 -0.1
16/09/2022
51.50
 8,900 51.77 52.13 51.41 0 1,300 -0.1
15/09/2022
51.77
 7,700 52.04 53.03 51.77 200 2,900 -0.2
14/09/2022
52.04
 17,700 52.22 52.67 51.41 0 4,100 -0.1
13/09/2022
52.22
 7,700 52.22 52.31 52.04 0 1,000 -0.1
12/09/2022
52.22
 13,000 52.58 52.67 51.86 0 3,029 -0.1
09/09/2022
52.58
 23,100 53.03 53.03 51.77 0 2,200 -0.1
08/09/2022
53.03
 55,300 53.03 53.12 51.77 31,000 600 1.8
07/09/2022
53.03
 39,800 54.65 54.65 53.03 1,000 500 0.0
06/09/2022
54.65
 10,100 54.47 55.37 54.02 0 3,400 -0.2
05/09/2022
54.47
 31,000 53.75 54.47 53.75 17,400 10,700 0.4
31/08/2022
53.75
 4,400 53.93 53.93 53.48 0 0 1.8
30/08/2022
53.93
 16,200 54.02 54.02 53.48 0 0 1.8
29/08/2022
54.02
 39,400 54.02 54.02 53.21 30,000 800 1.8
26/08/2022
54.02
 22,300 54.02 54.47 53.66 0 1,400 -0.1
25/08/2022
54.02
 60,800 53.93 54.02 53.48 36,500 5,400 1.9
24/08/2022
53.93
 36,000 53.84 54.20 53.39 0 0 0.0
23/08/2022
53.84
 6,300 53.66 53.84 53.48 0 0 0.0
22/08/2022
53.66
 11,600 54.47 54.74 53.12 100 0 0.0
19/08/2022
54.47
 38,900 53.75 54.74 53.75 200 200 0
18/08/2022
53.75
 48,900 53.75 53.75 53.12 22,400 0 1.3
17/08/2022
53.75
 30,300 53.57 53.75 53.30 18,600 100 1.1
16/08/2022
53.57
 13,900 53.30 53.84 53.30 0 0 -0.1
15/08/2022
53.30
 23,600 53.66 53.93 53.21 1,000 2,000 -0.1
12/08/2022
53.66
 17,700 53.75 53.84 53.12 0 200 -0.0
11/08/2022
53.75
 34,800 53.57 54.20 53.57 1,500 0 0.1
10/08/2022
53.57
 15,200 53.57 54.02 53.30 0 700 -0.0
09/08/2022
53.57
 19,600 53.84 54.20 53.57 1,100 5,000 -0.2
08/08/2022
53.84
 20,000 53.21 53.84 53.12 4,800 0 0.3
05/08/2022
53.21
 20,500 53.57 54.02 53.12 0 0 0.2
04/08/2022
53.57
 11,400 54.02 54.02 53.21 0 0 0.2
03/08/2022
54.02
 30,000 54.29 54.29 53.57 0 0 0.2
02/08/2022
54.29
 22,800 55.37 55.37 54.11 3,100 0 0.2
01/08/2022
55.37
 41,500 54.74 56.27 54.47 17,700 0 1.1
29/07/2022
54.74
 65,600 52.31 55.37 52.67 11,800 1,300 0.6
28/07/2022
52.31
 76,500 51.41 52.94 51.23 2,700 0 0.2
27/07/2022
51.41
 6,700 51.59 51.59 50.96 0 0 0.0
26/07/2022
51.59
 23,200 51.59 52.04 50.87 0 0 0.0
25/07/2022
51.59
 23,400 51.32 52.22 51.14 400 0 0.0
22/07/2022
51.32
 7,500 51.41 52.04 51.32 0 0 -0.2
21/07/2022
51.41
 17,500 52.04 52.04 51.05 103,700 108,000 -0.2
20/07/2022
52.04
 32,000 51.68 52.67 51.68 0 4,000 -0.2
19/07/2022
51.68
 10,600 51.14 51.68 51.05 0 600 -0.0
18/07/2022
51.14
 6,800 51.05 52.13 51.14 0 0 0.2
15/07/2022
51.05
 12,200 51.05 52.04 50.60 3,000 100 0.2
14/07/2022
51.05
 15,000 51.32 52.13 50.78 0 0 -0.1
13/07/2022
51.32
 15,200 51.05 51.32 50.42 400 2,900 -0.1
12/07/2022
51.05
 5,800 51.05 51.41 50.69 0 3,400 -0.2
11/07/2022
51.05
 17,100 51.59 51.59 50.69 0 300 -0.0
08/07/2022
51.59
 21,100 51.68 52.40 50.42 1,600 1,300 -0.0
07/07/2022
51.68
 10,400 51.41 51.68 50.42 1,300 0 0.1
06/07/2022
51.41
 15,100 51.41 52.67 51.41 0 2,000 -0.1
05/07/2022
51.41
 20,800 51.41 51.59 51.05 1,700 0 0.1
04/07/2022
51.41
 27,300 52.13 53.48 51.41 500 400 0.0
01/07/2022
52.13
 9,800 52.13 52.22 51.05 300 0 0.0
30/06/2022
52.13
 15,200 52.49 52.67 51.86 0 0 -0.1
29/06/2022
52.49
 29,600 52.85 52.85 51.77 0 0 0
28/06/2022
52.85
 6,900 52.67 52.85 52.22 0 0 -0.1

Chính sách bảo mật | Điều khoản sử dụng |