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)
22/03/2021
45.87
 49,800 46.31 46.53 45.87 70 2,780 -1.7
19/03/2021
45.87
 51,400 46.09 46.76 45.87 0 16,700 -1.0
18/03/2021
46.09
 23,600 46.16 46.68 46.09 0 800 -0.1
17/03/2021
46.09
 39,400 46.98 46.98 45.87 1,500 25,000 -1.5
16/03/2021
46.16
 137,800 45.87 46.61 45.65 9,420 3,480 3.7
15/03/2021
45.94
 82,000 46.61 46.98 45.94 0 7,800 -0.5
12/03/2021
46.39
 46,300 46.68 46.83 46.24 0 1,550 -1.0
11/03/2021
46.68
 69,400 47.05 47.42 46.68 100 1,290 -0.8
10/03/2021
47.05
 162,100 46.98 47.20 46.24 100,000 51,700 3.1
09/03/2021
46.98
 38,900 47.42 47.42 46.90 0 4,900 -0.3
08/03/2021
47.42
 63,700 49.20 49.20 47.42 0 31,500 -2.0
05/03/2021
47.79
 56,000 47.42 48.38 47.35 400 8,600 -0.5
04/03/2021
48.53
 127,900 48.09 49.35 48.09 7,330 7,250 0.1
03/03/2021
48.24
 151,700 47.35 48.61 47.35 67,300 84,200 -1.1
02/03/2021
47.35
 156,000 47.35 48.31 47.35 4,220 7,460 -2.1
01/03/2021
47.27
 89,900 47.27 48.46 47.27 800 57,800 -3.7
26/02/2021
47.27
 51,300 46.24 47.72 46.24 250 320 0.0
25/02/2021
46.61
 56,300 46.61 47.27 45.94 60 3,100 -1.9
24/02/2021
45.87
 117,400 48.09 48.09 45.87 0 70,600 -4.5
23/02/2021
46.83
 208,000 45.87 48.09 45.87 69,100 100,400 -2.0
22/02/2021
45.50
 90,800 44.39 45.57 43.58 74,100 33,600 2.5
19/02/2021
44.68
 62,000 44.54 44.68 43.43 35,200 26,100 0.5
18/02/2021
44.54
 45,300 44.31 45.13 43.28 80 440 -0.2
17/02/2021
44.02
 48,500 42.91 44.09 42.76 29,400 2,000 1.6
09/02/2021
43.28
 105,500 42.54 43.28 42.10 77,200 66,900 0.6
08/02/2021
42.54
 54,700 43.35 42.84 42.17 23,700 700 1.3
05/02/2021
43.35
 30,500 42.91 43.35 42.91 2,900 2,000 0.1
04/02/2021
42.91
 76,000 42.17 43.06 42.17 5,700 4,500 0.1
03/02/2021
42.17
 55,800 42.39 42.39 41.06 190 880 -0.4
02/02/2021
41.95
 47,300 40.10 42.54 40.10 2,500 1,700 0.0
01/02/2021
41.43
 105,900 42.54 43.28 40.91 40 5,480 -3.1
29/01/2021
43.28
 167,900 39.14 43.87 39.14 89,400 11,500 4.4
28/01/2021
42.02
 56,100 42.10 42.91 42.02 520 310 0.1
27/01/2021
45.13
 62,000 44.17 46.24 44.17 3,630 950 1.6
26/01/2021
45.42
 47,800 45.87 46.24 45.42 700 5,900 -0.3
25/01/2021
46.90
 64,200 47.35 47.35 46.31 2,910 300 1.7
22/01/2021
47.35
 81,100 46.24 47.64 45.87 40,100 36,300 0.2
21/01/2021
46.24
 46,100 46.90 46.90 46.02 100 10,300 -0.6
20/01/2021
46.53
 192,600 43.94 46.98 43.43 10,020 5,280 2.8
19/01/2021
43.94
 220,200 44.02 44.54 43.65 17,890 850 10.1
18/01/2021
44.02
 144,000 43.94 44.24 43.28 92,800 7,700 5.1
15/01/2021
43.87
 137,900 44.39 44.39 43.35 240 5,300 -3.0
14/01/2021
44.39
 82,900 43.50 44.39 43.21 20,100 0 1.2
13/01/2021
43.35
 130,600 44.02 44.31 43.28 2,300 51,700 -2.9
12/01/2021
44.17
 133,600 42.84 44.17 42.76 490 1,920 -0.8
11/01/2021
42.76
 62,300 42.32 42.84 42.32 1,000 1,000 0.0
08/01/2021
42.32
 106,400 42.47 42.84 42.24 40 250 -0.1
07/01/2021
42.17
 33,100 42.17 42.32 41.36 1,000 1,100 0.0
06/01/2021
42.32
 92,100 42.02 42.39 41.95 62,800 1,200 3.5
05/01/2021
42.32
 44,700 42.39 42.39 42.10 2,000 2,800 0.0
04/01/2021
42.39
 55,500 42.24 42.69 42.24 70 170 -0.1
31/12/2020
42.47
 28,860 42.54 42.54 41.87 19 54 0.0
30/12/2020
42.54
 131,870 42.54 42.91 42.02 32,690 55,300 -1.3
29/12/2020
41.65
 112,050 40.84 41.80 40.62 3,506 151 1.9
28/12/2020
40.84
 43,910 41.28 41.28 40.76 1,120 2,240 -0.1
25/12/2020
40.91
 40,370 40.39 40.91 40.39 10,960 2,410 0.5
24/12/2020
40.69
 88,060 40.69 40.99 40.10 60,680 3,930 3.1
23/12/2020
40.69
 98,200 40.99 41.36 40.62 44,790 22,900 1.2
22/12/2020
40.91
 119,020 40.69 41.13 40.47 50,480 600 1.9
21/12/2020
40.91
 147,680 41.28 41.58 40.91 74,050 28,160 2.6
18/12/2020
41.28
 65,370 41.06 41.43 41.06 35,820 5,670 1.7
17/12/2020
41.13
 120,740 41.87 41.87 41.13 3,560 50,020 -2.6
16/12/2020
41.87
 103,890 41.65 42.02 41.58 3,340 2,522 0.5
15/12/2020
41.65
 111,940 41.43 42.17 41.43 37,230 24,780 0.7
14/12/2020
41.36
 66,620 40.91 41.87 40.91 6,130 1,060 0.3
11/12/2020
41.28
 96,820 40.91 41.36 40.69 52,580 15,960 2.0
10/12/2020
40.99
 97,550 41.58 41.80 40.99 45,200 1,350 2.5
09/12/2020
41.58
 109,230 41.43 42.10 41.43 4,220 2,174 1.2
08/12/2020
40.91
 141,930 40.69 41.80 40.62 36,500 15,020 1.2
07/12/2020
40.47
 152,470 40.47 40.47 39.88 37,730 2,000 2.0
04/12/2020
39.95
 99,320 39.95 40.10 39.65 47,120 0 2.5
03/12/2020
40.02
 113,570 40.02 40.32 39.51 7,890 0 4.3
02/12/2020
39.95
 64,760 39.73 40.32 39.58 2,694 24 1.4
01/12/2020
40.32
 229,580 38.54 40.54 38.54 11,645 0 6.2
30/11/2020
39.43
 76,650 39.06 39.65 39.06 45,230 0 2.4
27/11/2020
39.36
 59,490 39.43 39.43 38.84 31,290 0 1.7
26/11/2020
39.21
 46,430 39.21 39.21 38.40 15,470 0 0.8
25/11/2020
39.21
 73,760 39.95 39.95 38.62 15,210 1,410 0.7
24/11/2020
39.21
 130,970 40.47 40.47 39.21 39,880 690 2.1
23/11/2020
40.25
 205,320 39.95 40.47 39.80 15,170 10 0.8
20/11/2020
39.95
 215,730 38.62 39.95 38.40 79,330 1,150 4.1
19/11/2020
38.40
 120,590 37.66 38.54 37.58 58,190 0 3.0
18/11/2020
37.58
 103,410 37.88 37.88 37.51 21,550 0 1.1
17/11/2020
37.88
 83,650 37.73 37.95 37.36 22,110 0 1.1
16/11/2020
37.51
 175,700 37.95 37.95 37.36 74,390 0 3.8
13/11/2020
37.95
 119,470 37.21 37.95 37.21 37,420 950 1.9
12/11/2020
37.88
 53,520 38.25 38.25 37.36 3,010 0 0.2
11/11/2020
38.25
 138,810 39.58 39.58 38.03 11,750 2,300 0.5
10/11/2020
37.95
 464,250 36.58 37.95 36.58 100,660 337,900 -12.0
09/11/2020
35.51
 31,160 35.47 35.62 35.18 13,850 0 0.7
06/11/2020
35.14
 19,750 35.14 35.29 35.14 8,460 0 0.4
05/11/2020
35.14
 48,130 35.25 35.25 35.07 35,100 0 1.7
04/11/2020
35.10
 38,840 34.92 35.51 34.92 9,070 20,000 -0.5
03/11/2020
34.92
 53,610 34.70 35.07 34.70 14,110 33,000 -0.9
02/11/2020
34.70
 21,840 34.11 34.77 34.11 130 10 0.0
30/10/2020
34.48
 17,180 35.22 35.22 34.40 0 3,710 -0.2
29/10/2020
34.62
 63,740 33.44 34.77 33.40 24,370 1,250 1.1
28/10/2020
33.44
 217,940 35.51 35.51 33.29 2,400 70,700 -3.1
27/10/2020
35.66
 103,720 36.66 36.66 35.66 2,240 29,570 -1.3
26/10/2020
36.66
 155,140 36.77 36.88 36.58 103,600 68,660 1.7

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