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
(2025-11-05) 		3.90 5.42% 249,400 85,700 6.3
72
76.80
76.80
2 tháng
(2025-10-06) 		4.50 6.30% 475,500 141,400 10.4
70.40
76.80
76.80
3 tháng
(2025-09-08) 		9.62 14.52% 643,300 179,300 13.1
66.28
76.80
76.80
6 tháng
(2025-06-09) 		14.37 23.34% 2,271,900 442,100 31.1
60.47
76.80
76.80
12 tháng
(2024-12-10) 		24.92 48.89% 4,950,100 833,971 48.7
45.83
76.80
76.80
24 tháng
(2023-12-18) 		31.79 72.06% 10,583,600 222,942 14.6
44.11
76.80
76.80
36 tháng
(2022-12-21) 		28.19 59.07% 13,491,900 376,122 24.6
44.11
76.80
76.80
60 tháng
(2020-12-31) 		24.22 46.88% 32,514,860 867,358 64.2
41.41
76.80
76.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/06/2022
52.67
 34,300 50.51 52.94 50.87 0 1,000 -0.1
24/06/2022
50.51
 16,300 51.05 51.77 50.51 1,000 0 0.1
23/06/2022
51.05
 15,400 50.42 51.32 50.42 0 0 -0.0
22/06/2022
50.42
 29,900 50.42 52.67 50.42 0 100 -0.0
21/06/2022
50.42
 24,900 51.95 51.95 50.42 0 0 0.0
20/06/2022
51.95
 32,300 52.13 52.22 51.32 700 0 0.0
17/06/2022
52.13
 35,300 51.50 52.22 50.60 2,000 600 0.1
16/06/2022
51.50
 20,500 51.23 51.77 50.87 400 100 0.0
15/06/2022
51.23
 23,600 50.87 51.23 50.15 0 2,100 -0.1
14/06/2022
50.87
 34,200 50.15 51.23 50.24 0 0 0.1
13/06/2022
50.15
 53,900 52.22 52.22 49.70 1,600 0 0.1
10/06/2022
52.22
 42,700 52.22 52.76 51.23 2,000 1,100 0.1
09/06/2022
52.22
 7,800 50.06 52.22 50.42 1,800 0 0.1
08/06/2022
50.06
 98,100 50.15 52.94 49.88 0 100 -0.0
07/06/2022
50.15
 10,900 49.88 50.33 49.70 0 0 0
06/06/2022
49.88
 15,500 49.88 50.78 49.61 100 0 0.0
03/06/2022
49.88
 9,800 49.61 50.78 49.70 500 0 0.0
02/06/2022
49.61
 10,300 49.79 50.06 49.61 0 0 -0.0
01/06/2022
49.79
 4,300 50.15 50.33 49.61 0 0 -0.0
31/05/2022
50.15
 20,800 49.52 50.87 49.52 0 800 -0.0
30/05/2022
49.52
 14,300 50.06 50.69 49.52 2,100 0 0.1
27/05/2022
50.06
 4,700 49.97 50.42 49.52 0 0 0.1
26/05/2022
49.97
 6,800 49.52 51.23 49.97 0 0 0.1
25/05/2022
49.52
 10,900 49.52 50.15 49.25 1,600 0 0.1
24/05/2022
49.52
 38,300 49.52 49.70 49.34 33,600 34,700 -0.1
23/05/2022
49.52
 43,500 48.16 49.97 49.25 31,000 0 1.7
20/05/2022
48.16
 64,800 49.61 50.42 47.71 55,500 56,400 -0.0
19/05/2022
49.61
 15,700 49.52 49.97 46.81 8,500 0 0.5
18/05/2022
49.52
 23,700 50.42 50.42 49.43 15,000 0 0.8
17/05/2022
50.42
 31,600 47.71 50.78 46.54 21,200 0 1.2
16/05/2022
47.71
 50,500 45.64 48.61 45.46 31,700 1,400 1.6
13/05/2022
45.64
 65,900 49.07 49.07 45.64 25,500 1,800 1.2
12/05/2022
49.07
 61,600 51.86 51.86 49.07 22,900 6,700 0.9
11/05/2022
51.86
 11,600 51.77 52.22 51.32 1,600 1,300 0.0
10/05/2022
51.77
 26,800 51.41 51.77 49.52 4,300 0 0.2
09/05/2022
51.41
 51,200 55.19 55.19 51.41 4,300 0 0.2
06/05/2022
55.19
 11,200 55.82 55.82 54.11 400 500 -0.0
05/05/2022
55.82
 13,500 55.91 56.54 54.92 200 100 0.0
04/05/2022
55.91
 15,500 56.18 58.07 55.82 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |