CTCP Dịch vụ Hàng không Taseco (ast)

56.40
-2.40
(-4.08%)
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
(2026-09-08) 		-1.30 -2.05% 300,900 39,300 2.2
56.40
67.90
56.40
2 tháng
(2026-08-10) 		-2.10 -3.28% 352,200 54,500 3.2
56.40
67.90
56.40
3 tháng
(2026-07-10) 		-1.40 -2.21% 544,600 193,300 12.0
56.40
67.90
56.40
6 tháng
(2026-04-13) 		4.48 7.78% 833,500 272,700 17.7
55.88
67.90
56.40
12 tháng
(2025-10-13) 		3.16 5.38% 2,487,600 578,600 39.4
54.40
67.90
56.40
24 tháng
(2024-10-18) 		20.50 49.39% 7,241,700 1,383,135 86.6
37.66
67.90
56.40
36 tháng
(2023-10-24) 		19.68 46.51% 13,152,100 610,205 44.0
36.25
67.90
56.40
60 tháng
(2021-11-03) 		21.68 53.77% 23,520,400 1,718,271 114.0
34.03
67.90
56.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
38.84
 30,200 38.47 39.14 38.40 26,700 0 1.4
24/10/2022
38.62
 21,000 39.95 39.95 37.73 17,700 0 0.9
21/10/2022
39.95
 39,800 40.69 40.76 39.95 36,800 10,000 1.5
20/10/2022
40.69
 101,700 41.06 41.13 39.95 83,800 99,000 -0.8
19/10/2022
40.84
 102,000 41.80 42.02 40.84 88,100 97,500 -0.5
18/10/2022
41.95
 20,300 41.73 41.95 41.73 18,700 10,000 0.5
17/10/2022
41.65
 29,500 41.65 41.73 41.58 28,500 10,000 1.0
14/10/2022
41.80
 14,700 41.80 41.80 41.80 13,300 10,000 0.2
13/10/2022
41.73
 37,200 41.36 41.73 41.13 36,400 10,000 1.5
12/10/2022
41.06
 3,600 41.43 41.43 41.06 0 0 4.2
11/10/2022
41.73
 77,200 41.80 41.80 41.65 73,900 0 4.2
10/10/2022
41.80
 40,300 41.80 41.80 41.65 33,400 300 1.9
07/10/2022
41.80
 67,200 41.73 41.95 41.58 60,600 11,000 2.8
06/10/2022
42.02
 20,400 41.65 42.02 41.65 19,200 0 1.1
05/10/2022
41.65
 4,400 41.73 42.10 41.65 1,300 0 0.1
04/10/2022
41.65
 14,100 41.65 41.87 41.65 13,300 0 0.7
03/10/2022
41.65
 52,300 42.17 42.17 41.58 43,200 0 2.4
30/09/2022
42.17
 48,800 41.65 42.17 41.65 43,000 900 2.4
29/09/2022
41.73
 8,800 42.47 42.47 41.58 4,100 0 0.2
28/09/2022
41.65
 10,100 41.65 41.80 41.58 4,500 70 0.2
27/09/2022
41.58
 36,600 41.87 41.87 41.58 24,000 0 1.3
26/09/2022
41.87
 36,500 41.73 42.17 41.58 21,200 0 1.2
23/09/2022
42.24
 3,700 42.39 42.39 42.17 0 0 0.5
22/09/2022
42.10
 19,000 42.39 42.39 41.58 8,500 0 0.5
21/09/2022
42.47
 16,400 41.80 42.54 41.58 9,100 5,125 0.2
20/09/2022
42.02
 7,300 41.73 42.02 41.58 1,400 100 0.1
19/09/2022
41.65
 25,400 42.10 42.17 41.58 3,700 6,000 -0.1
16/09/2022
42.32
 8,900 42.84 42.84 42.24 0 1,300 -0.1
15/09/2022
42.54
 7,700 43.58 43.58 42.54 200 2,900 -0.2
14/09/2022
42.76
 17,700 42.91 43.28 42.24 0 4,100 -0.1
13/09/2022
42.91
 7,700 42.91 42.98 42.76 0 1,000 -0.1
12/09/2022
42.91
 13,000 43.21 43.28 42.61 0 3,029 -0.1
09/09/2022
43.21
 23,100 42.54 43.43 42.54 0 2,200 -0.1
08/09/2022
43.58
 55,300 43.58 43.65 42.54 31,000 600 1.8
07/09/2022
43.58
 39,800 44.39 44.39 43.58 1,000 500 0.0
06/09/2022
44.91
 10,100 45.50 45.50 44.39 0 3,400 -0.2
05/09/2022
44.76
 31,000 44.24 44.76 44.17 17,400 10,700 0.4
31/08/2022
44.17
 4,400 44.31 44.31 43.94 0 0 1.8
30/08/2022
44.31
 16,200 44.39 44.39 43.94 0 0 1.8
29/08/2022
44.39
 39,400 43.72 44.39 43.72 30,000 800 1.8
26/08/2022
44.39
 22,300 44.17 44.76 44.09 0 1,400 -0.1
25/08/2022
44.39
 60,800 43.94 44.39 43.94 36,500 5,400 1.9
24/08/2022
44.31
 36,000 44.24 44.54 43.87 0 0 0.0
23/08/2022
44.24
 6,300 44.09 44.24 43.94 0 0 0.0
22/08/2022
44.09
 11,600 44.98 44.98 43.65 100 0 0.0
19/08/2022
44.76
 38,900 44.17 44.98 44.17 200 200 0
18/08/2022
44.17
 48,900 44.17 44.17 43.65 22,400 0 1.3
17/08/2022
44.17
 30,300 43.87 44.17 43.80 18,600 100 1.1
16/08/2022
44.02
 13,900 43.80 44.24 43.80 0 0 -0.1
15/08/2022
43.80
 23,600 44.09 44.31 43.72 1,000 2,000 -0.1
12/08/2022
44.09
 17,700 44.09 44.24 43.65 0 200 0.0
11/08/2022
44.17
 34,800 44.24 44.54 44.02 1,500 0 0.1
10/08/2022
44.02
 15,200 43.87 44.39 43.80 0 700 0.0
09/08/2022
44.02
 19,600 44.39 44.54 44.02 1,100 5,000 -0.2
08/08/2022
44.24
 20,000 43.65 44.24 43.65 4,800 0 0.3
05/08/2022
43.72
 20,500 44.39 44.39 43.65 0 0 0.2
04/08/2022
44.02
 11,400 44.39 44.39 43.72 0 0 0.2
03/08/2022
44.39
 30,000 44.61 44.61 44.02 0 0 0.2
02/08/2022
44.61
 22,800 45.28 45.28 44.46 3,100 0 0.2
01/08/2022
45.50
 41,500 44.98 46.24 44.76 17,700 0 1.1
29/07/2022
44.98
 65,600 43.28 45.50 43.28 11,800 1,300 0.6
28/07/2022
42.98
 76,500 42.32 43.50 42.10 2,700 0 0.2
27/07/2022
42.24
 6,700 41.87 42.32 41.87 0 0 0.0
26/07/2022
42.39
 23,200 42.76 42.76 41.80 0 0 0.0
25/07/2022
42.39
 23,400 42.02 42.91 42.02 400 0 0.0
22/07/2022
42.17
 7,500 42.17 42.76 42.17 0 0 -0.2
21/07/2022
42.24
 17,500 42.76 42.76 41.95 103,700 108,000 -0.2
20/07/2022
42.76
 32,000 42.47 43.28 42.47 0 4,000 -0.2
19/07/2022
42.47
 10,600 42.02 42.47 41.95 0 600 0.0
18/07/2022
42.02
 6,800 42.54 42.84 42.02 0 0 0.2
15/07/2022
41.95
 12,200 42.17 42.76 41.58 3,000 100 0.2
14/07/2022
41.95
 15,000 42.17 42.84 41.73 0 0 -0.1
13/07/2022
42.17
 15,200 41.95 42.17 41.43 400 2,900 -0.1
12/07/2022
41.95
 5,800 42.24 42.24 41.65 0 3,400 -0.2
11/07/2022
41.95
 17,100 41.73 42.17 41.65 0 300 0.0
08/07/2022
42.39
 21,100 42.47 43.06 41.43 1,600 1,300 0.0
07/07/2022
42.47
 10,400 42.24 42.47 41.43 1,300 0 0.1
06/07/2022
42.24
 15,100 42.54 43.28 42.24 0 2,000 -0.1
05/07/2022
42.24
 20,800 42.10 42.39 41.95 1,700 0 0.1
04/07/2022
42.24
 27,300 42.91 43.94 42.24 500 400 0.0
01/07/2022
42.84
 9,800 42.10 42.91 41.95 300 0 0.0
30/06/2022
42.84
 15,200 42.61 43.28 42.61 0 0 -0.1
29/06/2022
43.13
 29,600 43.28 43.28 42.54 0 0 0
28/06/2022
43.43
 6,900 43.28 43.43 42.91 0 0 -0.1
27/06/2022
43.28
 34,300 41.80 43.50 41.80 0 1,000 -0.1
24/06/2022
41.50
 16,300 41.87 42.54 41.50 1,000 0 0.1
23/06/2022
41.95
 15,400 41.50 42.17 41.43 0 0 0.0
22/06/2022
41.43
 29,900 43.28 43.28 41.43 0 100 0.0
21/06/2022
41.43
 24,900 42.69 42.69 41.43 0 0 0.0
20/06/2022
42.69
 32,300 42.84 42.91 42.17 700 0 0.0
17/06/2022
42.84
 35,300 41.58 42.91 41.58 2,000 600 0.1
16/06/2022
42.32
 20,500 42.39 42.54 41.80 400 100 0.0
15/06/2022
42.10
 23,600 41.21 42.10 41.21 0 2,100 -0.1
14/06/2022
41.80
 34,200 41.36 42.10 41.28 0 0 0.1
13/06/2022
41.21
 53,900 41.50 42.17 40.84 1,600 0 0.1
10/06/2022
42.91
 42,700 42.84 43.35 42.10 2,000 1,100 0.1
09/06/2022
42.91
 7,800 41.65 42.91 41.43 1,800 0 0.1
08/06/2022
41.13
 98,100 41.21 43.50 40.99 0 100 0.0
07/06/2022
41.21
 10,900 41.06 41.36 40.84 0 0 0
06/06/2022
40.99
 15,500 40.99 41.73 40.76 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc