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)
12/08/2021
36.73
 31,600 36.69 36.84 36.55 0 15,500 -0.8
11/08/2021
36.77
 36,600 36.44 36.95 36.44 1,100 13,900 -0.6
10/08/2021
36.40
 22,000 36.62 36.77 36.32 0 200 0.0
09/08/2021
36.40
 20,500 36.25 36.81 36.25 700 6,100 -0.3
06/08/2021
36.88
 19,700 36.99 36.99 36.62 2,200 3,300 -0.1
05/08/2021
36.84
 28,700 36.14 36.99 36.14 1,600 4,200 -0.1
04/08/2021
36.32
 68,700 35.92 36.69 35.92 39,200 19,000 1.0
03/08/2021
35.92
 18,700 35.95 36.07 35.73 0 3,300 -0.2
02/08/2021
35.88
 34,500 35.51 36.32 35.51 1,400 6,800 -0.3
30/07/2021
35.51
 34,300 35.51 35.88 35.14 0 8,000 -0.4
29/07/2021
35.51
 32,000 35.51 35.55 34.55 19,100 10,000 0.4
28/07/2021
35.47
 26,000 35.51 36.25 35.14 0 2,700 -0.1
27/07/2021
35.51
 39,000 35.62 35.92 34.77 150 680 -0.3
26/07/2021
35.88
 12,200 35.92 35.92 35.59 100 2,100 -0.1
23/07/2021
35.88
 38,900 35.95 35.95 35.66 20,100 28,000 -0.4
22/07/2021
36.25
 15,400 36.99 36.99 36.10 0 230 -0.1
21/07/2021
36.99
 35,600 36.25 37.29 35.51 100 14,700 -0.7
20/07/2021
36.25
 41,900 36.62 36.88 34.92 1,540 730 0.4
19/07/2021
37.29
 52,400 36.14 37.29 34.55 200 580 -0.2
16/07/2021
36.18
 6,200 35.81 36.99 35.81 1,200 1,500 0.0
15/07/2021
36.10
 21,200 36.21 36.21 35.29 10 1,280 -0.6
14/07/2021
35.95
 30,700 36.18 36.18 35.51 100 12,100 -0.6
13/07/2021
35.70
 15,400 35.59 36.18 35.59 0 1,000 -0.5
12/07/2021
35.59
 117,300 36.99 36.99 34.62 20,000 1,500 0.9
09/07/2021
37.14
 39,100 37.14 37.73 36.99 80 750 -0.3
08/07/2021
37.21
 19,200 37.73 37.73 37.14 100 8,000 -0.3
07/07/2021
37.73
 78,300 37.73 37.73 36.25 51,200 13,000 1.9
06/07/2021
37.73
 47,500 38.69 38.69 37.73 100 2,100 -0.1
05/07/2021
38.17
 91,100 37.80 38.62 37.73 440 1,150 -0.4
02/07/2021
38.03
 26,400 38.32 38.40 37.95 600 900 0.0
01/07/2021
38.32
 34,000 37.73 38.32 37.73 1,100 0 0.1
30/06/2021
37.73
 39,500 37.14 38.32 37.14 1,300 20,500 -1.0
29/06/2021
37.73
 48,900 38.32 38.32 37.66 300 8,700 -0.4
28/06/2021
37.51
 34,200 36.99 38.03 36.99 1,000 6,500 -0.3
25/06/2021
36.99
 22,200 37.88 37.95 36.99 70 1,340 -0.6
24/06/2021
37.88
 58,700 37.88 38.25 37.06 2,300 7,600 -0.3
23/06/2021
38.40
 30,300 38.84 39.06 38.32 0 1,130 -0.6
22/06/2021
38.77
 45,700 38.84 38.99 38.10 4,300 12,600 -0.4
21/06/2021
38.62
 58,200 38.40 39.06 38.10 380 1,030 -0.3
18/06/2021
38.10
 18,100 37.66 38.10 37.66 860 50 0.4
17/06/2021
37.88
 31,900 36.84 38.03 36.84 15,900 1,600 0.7
16/06/2021
38.03
 32,000 38.03 38.47 37.73 1,080 530 0.3
15/06/2021
37.73
 47,100 38.10 38.10 36.99 23,300 6,200 0.9
14/06/2021
37.88
 102,600 37.14 37.88 36.77 42,800 8,000 1.8
11/06/2021
37.21
 48,100 38.10 38.10 37.06 1,850 260 0.8
10/06/2021
37.66
 117,300 35.66 38.10 35.66 5,050 3,050 1.0
09/06/2021
36.25
 106,100 34.88 36.40 34.88 16,800 38,800 -1.1
08/06/2021
34.88
 180,000 35.51 35.51 34.77 4,620 14,480 -4.7
07/06/2021
34.92
 117,000 35.14 35.51 34.25 690 7,890 -3.4
04/06/2021
35.14
 86,100 35.03 36.07 34.99 5,100 51,300 -2.2
03/06/2021
35.03
 91,300 34.77 35.51 34.77 13,100 64,600 -2.4
02/06/2021
34.18
 74,200 34.29 34.29 34.03 200 44,600 -2.1
01/06/2021
34.29
 17,100 34.48 34.48 34.07 100 2,800 -0.1
31/05/2021
34.51
 33,400 34.73 34.73 34.03 1,400 9,100 -0.4
28/05/2021
34.77
 43,600 34.40 35.88 34.40 0 30,600 -1.4
27/05/2021
34.40
 59,700 35.44 35.59 34.40 60 3,530 -1.6
26/05/2021
35.44
 61,800 35.88 35.88 35.40 10 3,310 -1.6
25/05/2021
35.95
 34,200 36.99 36.99 35.95 9,900 22,800 -0.6
24/05/2021
36.99
 101,800 35.51 36.99 35.51 88,100 43,500 2.2
21/05/2021
36.92
 77,900 36.92 37.14 36.25 5,410 4,100 0.7
20/05/2021
36.92
 165,200 36.03 37.73 35.95 10,940 10,330 0.3
19/05/2021
35.88
 43,600 33.74 36.25 33.74 10,800 17,100 -0.3
18/05/2021
34.03
 168,000 35.66 35.81 33.88 9,400 121,200 -5.2
17/05/2021
35.66
 117,900 37.58 37.66 35.51 1,300 68,000 -3.3
14/05/2021
37.73
 22,800 38.47 38.47 37.73 320 1,370 -0.5
13/05/2021
37.88
 9,000 38.25 38.25 37.73 0 0 0
12/05/2021
38.32
 30,200 37.73 38.32 37.66 90 1,560 -0.8
11/05/2021
37.73
 20,000 37.21 37.88 37.21 400 5,200 -0.2
10/05/2021
37.43
 52,900 38.40 38.40 37.06 2,200 1,400 0.0
07/05/2021
38.40
 37,700 39.28 39.51 37.73 10 890 -0.5
06/05/2021
39.58
 25,700 39.80 39.95 39.58 770 90 0.4
05/05/2021
40.10
 15,300 40.69 40.69 39.95 700 0 0.0
04/05/2021
40.69
 100,800 38.47 40.76 38.47 8,180 5,820 1.3
29/04/2021
40.99
 27,200 40.02 41.06 39.95 16,000 600 0.8
28/04/2021
39.95
 74,100 39.58 40.54 39.36 3,810 40 2.0
27/04/2021
39.95
 37,900 40.39 40.39 39.21 1,000 500 0.0
26/04/2021
40.39
 27,900 41.43 41.50 40.32 1,100 2,000 0.0
23/04/2021
41.43
 31,000 41.43 41.43 40.69 0 820 -0.5
22/04/2021
41.06
 62,900 42.32 42.47 41.06 1,300 27,300 -1.5
20/04/2021
42.32
 47,200 42.17 43.65 42.17 4,900 27,800 -1.3
19/04/2021
42.17
 49,600 42.54 43.28 42.17 10 1,570 -0.9
16/04/2021
42.54
 48,700 43.58 43.80 42.10 80 540 -0.3
15/04/2021
43.58
 54,500 43.72 44.09 43.50 0 700 0.0
14/04/2021
44.09
 52,900 43.80 44.09 43.72 100 10,500 -0.6
13/04/2021
44.31
 34,700 44.68 44.83 44.02 100 80 0.0
12/04/2021
44.68
 42,100 45.50 45.50 44.61 500 400 0.0
09/04/2021
45.65
 14,900 45.72 45.72 44.76 1,100 2,100 -0.1
08/04/2021
45.72
 22,800 45.87 45.87 45.50 12,200 1,000 0.7
07/04/2021
45.50
 17,500 45.05 45.87 44.76 14,000 400 0.8
06/04/2021
44.76
 28,900 44.76 44.98 44.39 500 400 0.0
05/04/2021
44.76
 34,300 46.09 46.09 44.76 0 11,300 -0.7
02/04/2021
46.02
 28,800 45.87 46.24 45.57 1,420 10 0.9
01/04/2021
45.87
 37,800 44.76 45.87 44.76 1,700 50 1.0
31/03/2021
45.50
 26,600 46.24 46.24 45.05 2,000 3,300 -0.1
30/03/2021
45.57
 35,200 44.39 45.87 44.39 1,060 150 0.6
29/03/2021
44.39
 37,600 44.02 44.76 44.02 270 40 0.1
26/03/2021
43.87
 55,200 43.72 44.31 43.28 12,500 900 0.7
25/03/2021
44.39
 42,200 44.98 44.98 43.65 2,900 3,900 -0.1
24/03/2021
44.98
 42,100 44.76 45.13 44.39 50 670 -0.4
23/03/2021
45.13
 42,400 45.94 45.94 45.13 30 1,450 -0.9

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