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)
03/06/2022
40.99
 9,800 40.84 41.73 40.84 500 0 0.0
02/06/2022
40.76
 10,300 40.91 41.13 40.76 0 0 0.0
01/06/2022
40.91
 4,300 40.76 41.36 40.76 0 0 0.0
31/05/2022
41.21
 20,800 40.69 41.80 40.69 0 800 0.0
30/05/2022
40.69
 14,300 41.36 41.65 40.69 2,100 0 0.1
27/05/2022
41.13
 4,700 41.06 41.43 40.69 0 0 0.1
26/05/2022
41.06
 6,800 41.06 42.10 41.06 0 0 0.1
25/05/2022
40.69
 10,900 40.69 41.21 40.47 1,600 0 0.1
24/05/2022
40.69
 38,300 40.69 40.84 40.54 33,600 34,700 -0.1
23/05/2022
40.69
 43,500 40.69 41.06 40.47 31,000 0 1.7
20/05/2022
39.58
 64,800 39.95 41.43 39.21 55,500 56,400 0.0
19/05/2022
40.76
 15,700 39.21 41.06 38.47 8,500 0 0.5
18/05/2022
40.69
 23,700 41.36 41.36 40.62 15,000 0 0.8
17/05/2022
41.43
 31,600 38.62 41.73 38.25 21,200 0 1.2
16/05/2022
39.21
 50,500 37.36 39.95 37.36 31,700 1,400 1.6
13/05/2022
37.51
 65,900 38.54 40.25 37.51 25,500 1,800 1.2
12/05/2022
40.32
 61,600 41.43 42.17 40.32 22,900 6,700 0.9
11/05/2022
42.61
 11,600 42.54 42.91 42.17 1,600 1,300 0.0
10/05/2022
42.54
 26,800 42.10 42.54 40.69 4,300 0 0.2
09/05/2022
42.24
 51,200 45.13 45.20 42.24 4,300 0 0.2
06/05/2022
45.35
 11,200 44.46 45.87 44.46 400 500 0.0
05/05/2022
45.87
 13,500 46.02 46.46 45.13 200 100 0.0
04/05/2022
45.94
 15,500 45.87 47.72 45.87 200 0 0.0
29/04/2022
46.16
 25,100 44.76 46.24 44.76 100 6,900 -0.4
28/04/2022
45.13
 65,800 47.35 47.35 44.98 2,700 58,400 -3.4
27/04/2022
45.28
 33,700 45.57 45.65 42.47 1,800 0 0.1
26/04/2022
45.65
 34,900 41.13 45.65 41.13 5,400 3,300 0.1
25/04/2022
43.65
 105,400 45.57 46.61 43.65 46,100 21,200 1.5
22/04/2022
45.65
 34,000 46.31 47.72 45.13 1,000 300 0.0
21/04/2022
46.24
 63,300 47.27 47.27 45.13 4,600 4,300 0.0
20/04/2022
47.72
 40,600 48.09 48.75 47.72 3,400 1,200 0.1
19/04/2022
48.83
 34,100 50.31 50.38 48.83 0 1,500 -0.1
18/04/2022
50.31
 108,900 47.35 50.38 46.68 0 17,900 -1.2
15/04/2022
47.94
 42,400 48.75 49.05 47.42 600 0 0
14/04/2022
48.75
 38,100 50.01 50.31 48.75 1,100 20,000 -1.3
13/04/2022
49.94
 35,400 49.72 49.94 48.46 1,000 6,000 -0.3
12/04/2022
48.83
 135,800 48.46 50.31 47.94 100 100,300 -6.6
08/04/2022
48.24
 31,100 47.35 48.38 47.35 700 0 0.0
07/04/2022
47.35
 40,000 47.72 48.31 47.27 3,000 1,300 0.1
06/04/2022
48.38
 48,900 47.64 48.38 47.35 0 100 0.0
05/04/2022
47.72
 47,300 48.75 48.75 47.13 0 800 -0.1
04/04/2022
47.05
 92,400 45.20 47.35 45.20 37,100 100 2.3
01/04/2022
44.76
 23,100 44.91 44.91 44.31 5,500 0 0.3
31/03/2022
44.54
 36,100 44.39 44.61 44.09 0 0 0
30/03/2022
44.17
 5,900 44.46 44.68 44.09 0 0 0
29/03/2022
44.39
 15,500 44.39 44.76 44.17 1,000 0 0.1
28/03/2022
44.17
 20,400 44.39 44.54 44.09 0 0 0
25/03/2022
44.39
 18,000 44.46 44.76 44.31 0 0 0
24/03/2022
44.46
 15,600 44.39 44.76 44.39 0 0 0
23/03/2022
44.39
 15,400 44.17 45.13 44.17 0 100 0.0
22/03/2022
44.39
 18,200 44.54 44.83 43.65 0 3,100 -0.2
21/03/2022
44.24
 18,700 44.39 45.13 44.24 0 0 0
18/03/2022
44.24
 24,900 45.05 45.05 44.24 0 300 0.0
17/03/2022
44.98
 22,200 45.13 45.28 44.24 1,400 2,300 -0.1
16/03/2022
44.98
 14,500 45.87 46.02 44.98 0 2,700 -0.2
15/03/2022
45.72
 23,600 46.24 46.46 45.13 10,000 1,000 0.6
14/03/2022
45.72
 18,400 45.87 45.87 45.50 0 400 0.0
11/03/2022
45.57
 37,500 45.42 46.68 45.28 1,000 1,400 0.0
10/03/2022
45.50
 27,300 44.76 45.50 44.39 1,500 700 0.0
09/03/2022
44.39
 25,500 43.35 45.50 43.28 0 100 0.0
08/03/2022
43.50
 26,100 43.65 43.87 43.43 0 200 0.0
07/03/2022
43.94
 26,300 44.39 44.39 43.35 1,300 1,000 0.0
04/03/2022
44.39
 41,200 44.02 44.76 43.35 0 0 0
03/03/2022
44.02
 24,100 43.28 44.39 43.28 200 0 0.0
02/03/2022
43.80
 52,400 45.28 45.28 43.72 1,100 0 0.1
01/03/2022
44.76
 58,100 45.13 46.09 44.46 6,400 0 0.4
28/02/2022
45.13
 18,000 46.24 46.24 44.76 2,000 0 0.1
25/02/2022
46.24
 76,100 46.53 46.53 45.05 2,000 31,800 -1.8
24/02/2022
44.91
 87,000 47.20 47.20 43.72 1,100 1,600 0.0
23/02/2022
46.53
 39,700 47.35 47.50 46.53 0 1,400 -0.1
22/02/2022
47.35
 47,200 46.53 47.79 46.24 1,000 700 0.0
21/02/2022
47.42
 74,400 47.35 47.72 45.94 3,800 0 0.2
18/02/2022
46.53
 93,100 44.39 46.61 44.39 1,200 2,200 -0.1
17/02/2022
44.39
 71,800 42.91 44.39 42.91 0 200 0.0
16/02/2022
43.35
 20,100 43.65 43.65 43.21 0 0 0
15/02/2022
43.21
 12,600 43.06 43.21 42.61 0 0 0
14/02/2022
42.91
 36,500 43.65 43.65 42.76 100 2,000 -0.1
11/02/2022
42.02
 39,800 42.32 42.32 41.80 0 700 0.0
10/02/2022
42.32
 28,400 41.73 42.61 41.73 0 0 0
09/02/2022
42.61
 23,500 44.31 44.31 41.58 0 0 0
08/02/2022
43.21
 47,200 43.80 43.80 42.54 1,200 2,500 -0.1
07/02/2022
41.87
 102,900 40.17 41.87 39.95 0 1,700 -0.1
28/01/2022
39.14
 24,200 38.62 39.36 38.62 0 6,200 -0.3
27/01/2022
39.14
 8,700 38.54 39.14 38.54 100 1,700 -0.1
26/01/2022
38.54
 26,100 38.47 39.36 38.47 400 0 0
25/01/2022
38.17
 14,700 38.10 38.47 38.10 400 100 0.0
24/01/2022
37.95
 16,400 38.69 38.69 37.95 0 2,000 -0.1
21/01/2022
38.32
 23,200 38.62 38.62 37.58 1,000 0 0.1
20/01/2022
38.47
 13,500 38.54 38.54 38.10 1,500 0 0.1
19/01/2022
38.62
 13,200 38.77 39.14 38.47 1,100 0 0.1
18/01/2022
38.62
 26,400 38.47 39.28 38.32 1,500 0 0.1
17/01/2022
38.62
 34,600 38.40 39.06 38.17 0 0 0
14/01/2022
38.10
 20,100 38.47 38.84 38.10 0 0 0
13/01/2022
39.06
 6,700 39.21 39.21 38.77 700 0 0.0
12/01/2022
38.84
 8,400 38.99 38.99 38.47 200 100 0.0
11/01/2022
38.99
 17,900 39.43 39.58 38.84 1,800 0 0.1
10/01/2022
39.43
 17,600 38.99 39.43 38.77 600 0 0
07/01/2022
39.21
 7,300 39.36 39.51 38.77 0 0 0
06/01/2022
39.58
 45,000 38.91 39.58 38.69 0 26,300 -1.4
05/01/2022
39.58
 26,100 39.43 39.80 39.43 5,000 0 0.3

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