CTCP Dịch vụ Hàng không Taseco (ast)

71.10
-0.80
(-1.11%)
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
(2026-02-23) 		-2.40 -3.22% 322,800 381,500 27.2
69.70
75.90
71.90
2 tháng
(2026-01-19) 		-0.60 -0.83% 727,800 446,200 31.8
69.70
75.90
71.90
3 tháng
(2025-12-18) 		-5.30 -6.85% 1,020,400 294,700 20.4
69.70
77.40
71.90
6 tháng
(2025-09-19) 		4.18 6.15% 1,657,800 441,800 31.2
67.73
77.40
71.90
12 tháng
(2025-03-24) 		20.08 38.61% 5,055,600 1,003,061 61.9
45.83
77.40
71.90
24 tháng
(2024-03-28) 		20.60 40.01% 9,361,500 1,486,787 90.5
45.83
77.40
71.90
36 tháng
(2023-04-03) 		21.95 43.78% 13,459,300 520,242 35.4
44.11
77.40
71.90
60 tháng
(2021-04-13) 		18.17 33.70% 28,607,100 948,308 72.9
41.41
77.40
71.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |