CTCP Dịch vụ Hàng không Taseco (ast)

72.30
0
(0%)
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
(2026-05-18) 		1 1.41% 37,200 8,300 0
69.90
72.40
72.30
2 tháng
(2026-04-20) 		3.96 5.82% 207,900 53,000 0
67.06
72.40
72.30
3 tháng
(2026-03-19) 		2.48 3.57% 302,800 105,600 3.9
65.28
72.40
72.30
6 tháng
(2025-12-19) 		-3.93 -5.18% 1,330,700 406,800 24.8
65.28
76.33
72.30
12 tháng
(2025-06-23) 		10.94 17.91% 3,287,200 873,800 57.4
60.30
76.33
72.30
24 tháng
(2024-06-27) 		14.14 24.43% 7,556,000 1,370,847 80.9
45.20
76.33
72.30
36 tháng
(2023-07-03) 		19.62 37.46% 13,197,200 624,842 40.2
43.50
76.33
72.30
60 tháng
(2021-07-13) 		29.16 68.09% 25,289,400 1,607,508 102.8
40.84
76.33
72.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/03/2023
49.72
 1,600 49.89 50.34 49.45 0 0 0
29/03/2023
49.89
 2,200 49.72 49.89 49.72 0 0 0
28/03/2023
49.72
 600 49.45 49.72 49.45 0 0 0
27/03/2023
49.45
 1,400 49.45 49.54 49.45 0 0 0
24/03/2023
49.45
 900 49.54 49.54 49.45 0 0 0
23/03/2023
49.54
 0 49.54 49.54 49.54 0 0 0
22/03/2023
49.54
 1,300 50.16 50.34 49.45 0 0 0
21/03/2023
50.16
 7,600 50.07 50.16 49.27 6,800 0 0.8
20/03/2023
50.07
 300 49.45 50.25 49.45 0 0 -0.0
17/03/2023
49.45
 2,500 50.43 50.43 49.36 0 100 -0.0
16/03/2023
50.43
 800 49.54 50.51 49.72 0 0 0.0
15/03/2023
49.54
 3,300 49.36 50.51 49.36 200 25 0.0
14/03/2023
49.36
 11,600 49.72 49.72 49.27 5,100 100 0.3
13/03/2023
49.72
 14,700 50.16 50.16 49.72 13,000 0 0.7
10/03/2023
50.16
 6,900 49.72 50.34 49.01 1,800 2,700 -0.1
09/03/2023
49.72
 87,500 47.14 50.43 49.72 76,500 80,500 -0.2
08/03/2023
47.14
 67,500 50.25 50.51 47.14 35,700 67,065 -1.7
07/03/2023
50.25
 800 50.87 52.29 50.25 0 0 -0.0
06/03/2023
50.87
 1,300 50.78 50.87 50.78 0 0 -0.0
03/03/2023
50.78
 2,000 51.49 51.85 50.78 0 400 -0.0
02/03/2023
51.49
 8,500 51.14 51.49 51.31 7,700 0 0.4
01/03/2023
51.14
 4,700 50.60 51.14 50.78 4,300 0 0.2
28/02/2023
50.60
 12,200 50.16 50.60 50.16 11,600 0 0.7
27/02/2023
50.16
 6,600 50.43 50.87 50.16 6,300 0 0.4
24/02/2023
50.43
 13,800 50.43 50.43 49.72 13,800 0 0.8
23/02/2023
50.43
 11,100 50.43 50.43 50.16 10,600 0 0.6
22/02/2023
50.43
 6,200 50.69 50.69 50.43 6,200 0 0.4
21/02/2023
50.69
 16,300 50.69 50.96 49.80 13,500 0 0.8
20/02/2023
50.69
 14,300 49.89 50.69 49.89 12,600 0 0.7
17/02/2023
49.89
 500 50.60 50.60 49.89 0 0 -0.1
16/02/2023
50.60
 4,900 50.43 50.60 50.43 200,000 201,500 -0.1
15/02/2023
50.43
 300 50.60 50.60 49.36 0 0 0.3
14/02/2023
50.60
 5,400 49.72 50.60 49.27 5,300 0 0.3
13/02/2023
49.72
 21,000 49.36 49.72 48.83 20,600 0 1.2
10/02/2023
49.36
 103,400 50.43 50.43 49.27 99,800 100,600 -0.0
09/02/2023
50.43
 69,800 50.51 50.51 49.72 69,000 69,000 0
08/02/2023
50.51
 24,500 49.72 50.60 48.92 20,400 22,000 -0.1
07/02/2023
49.72
 73,300 50.60 50.60 49.72 59,800 56,000 0.2
06/02/2023
50.60
 72,600 49.72 52.29 49.72 68,300 59,000 0.5
03/02/2023
49.72
 25,200 49.09 50.43 49.54 18,100 0 1.0
02/02/2023
49.09
 51,300 49.27 49.27 49.01 45,200 48,000 -0.2
01/02/2023
49.27
 53,300 50.60 50.96 49.27 35,000 39,700 -0.3
31/01/2023
50.60
 78,800 50.60 50.96 50.25 63,300 70,100 -0.4
30/01/2023
50.60
 42,200 50.87 50.87 50.60 32,100 38,100 -0.3
27/01/2023
50.87
 59,600 51.76 53.27 50.16 40,800 53,720 -0.7
19/01/2023
51.76
 21,000 50.60 51.76 50.60 14,000 500 0.8
18/01/2023
50.60
 14,500 50.16 50.78 50.16 10,000 1,500 0.5
17/01/2023
50.16
 2,700 49.54 50.43 49.54 0 700 -0.0
16/01/2023
49.54
 2,000 50.25 50.25 49.54 1,100 0 0.1
13/01/2023
50.25
 7,500 50.34 50.34 49.09 200 0 0.0
12/01/2023
50.34
 2,800 49.80 51.49 49.89 1,200 0 0.1
11/01/2023
49.80
 1,100 49.72 49.80 49.72 200 0 0.0
10/01/2023
49.72
 7,800 50.60 50.60 49.01 100 0 0.0
09/01/2023
50.60
 2,300 50.60 50.96 49.98 600 100 0.0
06/01/2023
50.60
 20,100 50.07 50.96 49.72 12,500 2,000 0.6
05/01/2023
50.07
 1,300 50.34 50.60 49.72 600 0 0.0
04/01/2023
50.34
 1,500 50.43 50.60 49.72 0 0 0.1
03/01/2023
50.43
 8,600 50.60 51.49 50.25 0 0 0.1
30/12/2022
50.60
 8,200 47.50 50.60 47.76 1,000 100 0.1
29/12/2022
47.50
 5,700 47.94 50.60 47.32 5,390 100 0.3
28/12/2022
47.94
 4,900 47.41 47.94 46.96 0 0 -0.0
27/12/2022
47.41
 2,100 46.25 47.50 46.25 0 0 -0.0
26/12/2022
46.25
 5,300 47.94 47.94 46.25 1,000 1,500 -0.0
23/12/2022
47.94
 4,000 49.27 49.27 46.61 0 0 0.0
22/12/2022
49.27
 100 47.05 49.27 49.27 0 0 0.0
21/12/2022
47.05
 1,900 47.05 48.38 47.05 0 0 0.0
20/12/2022
47.05
 6,000 48.47 48.47 47.05 2,100 1,300 0.0
19/12/2022
48.47
 14,500 49.27 49.72 48.47 7,400 9,500 -0.1
16/12/2022
49.27
 14,000 48.38 49.27 48.47 9,400 0 0.5
15/12/2022
48.38
 1,500 48.83 49.63 48.21 0 0 0.4
14/12/2022
48.83
 8,400 48.83 48.83 47.94 8,000 1,300 0.4
13/12/2022
48.83
 8,100 48.56 48.83 47.94 5,000 0 0.3
12/12/2022
48.56
 11,700 47.76 49.36 48.12 6,400 0 0.4
09/12/2022
47.76
 6,300 44.74 47.85 44.83 0 0 0.2
08/12/2022
44.74
 6,500 44.57 45.72 44.57 3,300 0 0.2
07/12/2022
44.57
 13,600 44.48 44.83 44.39 11,300 0 0.6
06/12/2022
44.48
 6,000 45.19 45.72 44.30 2,200 0 0.1
05/12/2022
45.19
 13,100 44.39 45.63 44.30 0 3,900 -0.2
02/12/2022
44.39
 6,700 44.92 44.92 43.50 0 0 0.1
01/12/2022
44.92
 21,500 45.01 45.28 41.90 1,500 300 0.1
30/11/2022
45.01
 2,000 45.19 45.19 44.12 100 0 0.0
29/11/2022
45.19
 4,900 45.28 46.08 44.92 0 2,130 -0.1
28/11/2022
45.28
 5,300 45.99 45.99 43.50 0 0 0.1
25/11/2022
45.99
 3,800 45.99 45.99 45.28 1,500 0 0.1
24/11/2022
45.99
 4,100 45.99 45.99 44.26 0 200 -0.0
23/11/2022
45.99
 0 45.99 45.99 45.99 0 0 0.5
22/11/2022
45.99
 11,500 44.30 45.99 43.06 10,000 100 0.5
21/11/2022
44.30
 7,600 43.15 44.39 44.30 7,600 200 0.4
18/11/2022
43.15
 1,900 42.61 43.15 42.61 1,100 100 0.0
17/11/2022
42.61
 24,000 41.46 42.70 41.28 15,700 5,300 0.5
16/11/2022
41.46
 32,600 40.84 41.64 39.64 29,600 1,200 1.3
15/11/2022
40.84
 47,900 41.28 41.73 40.39 40,900 0 1.9
14/11/2022
41.28
 22,600 43.32 43.32 41.19 18,000 0 0.8
11/11/2022
43.32
 6,000 42.52 43.50 39.95 5,200 0 0.3
10/11/2022
42.52
 12,200 43.23 43.23 40.66 9,800 0 0.5
09/11/2022
43.23
 8,800 42.44 43.94 41.81 5,300 0 0.3
08/11/2022
42.44
 16,800 41.28 43.15 41.02 15,400 1,110 0.7
07/11/2022
41.28
 15,900 44.39 44.39 41.28 12,800 0 0.6
04/11/2022
44.39
 37,400 45.19 47.50 44.39 29,300 0 1.5
03/11/2022
45.19
 8,000 45.99 46.16 45.19 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |