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)
15/08/2019
46.39
 53,090 47.45 47.45 45.83 0 3,200 -0.2
14/08/2019
47.59
 55,130 47.87 47.87 47.38 20,160 250 1.3
13/08/2019
47.87
 74,440 47.80 47.94 47.45 36,470 11,740 1.7
12/08/2019
47.80
 142,120 47.10 48.22 46.95 54,680 5,250 3.3
09/08/2019
47.10
 116,390 47.31 47.31 46.39 63,960 13,050 3.4
08/08/2019
47.17
 133,810 46.39 47.38 46.04 64,760 28,390 2.4
07/08/2019
46.46
 185,220 44.99 46.81 44.85 71,700 24,230 3.1
06/08/2019
44.99
 77,220 45.13 45.13 44.28 33,840 850 2.1
05/08/2019
45.27
 58,040 45.34 45.41 44.85 2,650 12,930 -0.7
02/08/2019
45.34
 64,580 45.20 45.69 44.85 1,350 0 0.1
01/08/2019
45.13
 102,440 43.72 45.20 43.72 41,290 1,750 2.5
31/07/2019
43.72
 67,200 43.02 44.21 42.74 3,600 17,000 -0.8
30/07/2019
42.88
 72,530 42.88 43.02 42.74 1,480 0 0.1
29/07/2019
42.88
 56,150 43.37 43.37 42.74 1,020 11,950 -0.7
26/07/2019
43.37
 56,710 43.30 43.44 43.30 11,830 0 0.7
25/07/2019
43.30
 53,540 43.16 43.37 43.09 1,220 19,000 -1.1
24/07/2019
43.16
 59,860 43.30 43.44 43.02 0 8,050 -0.5
23/07/2019
43.30
 62,000 43.02 43.30 42.88 28,710 31,560 -0.2
22/07/2019
43.02
 71,400 43.86 43.93 43.02 0 16,060 -1.0
19/07/2019
43.86
 61,590 44.14 44.14 43.72 0 0 0
18/07/2019
44.14
 60,090 44.21 44.28 44.07 32,790 15,090 1.1
17/07/2019
44.21
 62,800 44.28 44.35 44.07 10,510 0 0.7
16/07/2019
44.14
 60,530 44.00 44.35 43.93 24,530 0 1.5
15/07/2019
44.00
 58,150 44.14 44.28 43.86 9,000 310 0.5
12/07/2019
44.00
 65,550 43.72 44.14 43.23 19,900 1,450 1.1
11/07/2019
43.72
 76,080 44.85 44.85 43.58 13,500 1,350 0.8
10/07/2019
44.64
 65,710 44.71 44.71 44.21 0 2,760 -0.2
09/07/2019
44.49
 76,720 45.13 45.13 44.28 14,170 0 0.9
08/07/2019
44.85
 62,700 45.13 45.41 44.71 2,300 500 0.1
05/07/2019
45.13
 97,330 44.99 45.20 44.92 23,340 3,850 1.2
04/07/2019
44.99
 74,580 44.78 44.99 44.78 6,700 2,300 0.3
03/07/2019
44.78
 63,340 44.92 44.99 44.78 4,200 0 0.3
02/07/2019
44.92
 61,520 44.92 45.13 44.85 540 0 0.0
01/07/2019
45.06
 66,490 45.06 45.13 44.92 0 0 0
28/06/2019
44.99
 62,300 44.99 45.34 44.92 0 1,200 -0.1
27/06/2019
44.99
 60,840 44.99 45.13 44.85 25,750 2,000 1.5
26/06/2019
44.85
 67,920 45.27 45.27 44.85 15,350 1,600 0.9
25/06/2019
44.99
 74,990 46.39 46.39 44.99 6,000 1,300 0.3
24/06/2019
46.39
 64,260 46.74 46.74 46.39 5,550 1,100 0.3
21/06/2019
46.67
 63,700 46.81 47.10 46.32 1,500 1,100 0.0
20/06/2019
46.81
 73,020 45.76 47.10 45.69 50 1,100 -0.1
19/06/2019
45.69
 65,840 45.69 46.11 45.69 2,150 0 0.1
18/06/2019
45.97
 73,660 46.25 46.39 45.97 10,150 1,100 0.6
17/06/2019
46.25
 60,540 47.24 47.31 45.90 206,720 4,410 13.5
14/06/2019
47.24
 97,410 47.24 47.24 46.39 69,500 41,400 1.9
13/06/2019
47.24
 213,970 45.83 47.24 45.83 154,590 7,000 9.8
12/06/2019
45.69
 155,660 45.13 45.69 45.13 99,940 0 6.5
11/06/2019
44.99
 82,150 44.99 45.34 44.99 16,700 0 1.1
10/06/2019
44.92
 240,910 44.49 44.92 44.42 201,660 0 12.8
07/06/2019
44.35
 80,070 44.42 44.42 44.14 0 0 0
06/06/2019
44.35
 90,190 44.35 44.35 44.07 200,000 100,000 6.3
05/06/2019
44.35
 104,370 44.42 44.64 44.14 52,200 0 3.3
04/06/2019
44.28
 96,920 43.23 44.28 43.02 61,400 0 3.8
03/06/2019
43.09
 99,340 42.88 43.09 42.67 76,000 44,150 1.9
31/05/2019
42.88
 163,950 42.74 42.88 42.67 132,800 109,550 1.4
30/05/2019
42.88
 94,940 43.16 43.16 42.81 52,710 23,290 1.8
29/05/2019
43.16
 80,430 43.37 43.37 42.95 16,750 4,630 0.7
28/05/2019
43.37
 148,090 43.23 43.37 43.02 93,680 35,420 3.6
27/05/2019
43.23
 95,230 43.93 44.07 43.02 22,120 43,000 -1.3
24/05/2019
43.93
 70,800 44.21 44.28 43.79 20,760 3,160 1.1
23/05/2019
44.28
 70,050 44.49 44.49 44.21 15,620 0 1.0
22/05/2019
44.49
 91,810 44.49 44.78 44.28 19,020 11,070 0.5
21/05/2019
44.42
 140,480 42.39 44.57 42.39 31,000 0 1.9
20/05/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25)
20/05/2019
42.32
 91,700 42.18 42.39 41.82 23,310 0 1.4
17/05/2019
41.73
 80,290 41.73 41.78 41.61 0 3,520 -0.3
16/05/2019
41.73
 72,720 41.84 41.84 41.61 5,180 2,540 0.2
15/05/2019
41.78
 80,790 41.73 42.01 41.73 2,130 0 0.2
14/05/2019
41.61
 80,370 42.29 42.29 41.61 0 3,000 -0.2
13/05/2019
42.18
 91,590 42.40 42.40 42.01 200 0 0.0
10/05/2019
42.23
 80,310 42.29 42.29 42.06 0 0 0
09/05/2019
42.18
 93,830 42.40 42.51 42.06 0 0 0
08/05/2019
42.34
 82,610 42.51 42.51 42.18 0 1,400 -0.1
07/05/2019
42.51
 96,700 42.29 42.51 42.18 36,170 910 2.7
06/05/2019
42.18
 108,120 42.29 42.29 42.18 80,400 1,800 5.9
03/05/2019
42.29
 90,470 42.51 42.51 42.12 16,800 400 1.2
02/05/2019
42.40
 106,840 42.40 42.46 42.18 56,200 0 4.2
26/04/2019
42.40
 85,950 42.18 42.40 42.18 21,100 0 1.6
25/04/2019
42.18
 106,620 42.40 42.40 42.06 32,930 0 2.5
24/04/2019
42.40
 100,950 42.34 42.46 42.12 29,080 690 2.1
23/04/2019
42.34
 108,310 42.34 42.40 42.12 71,010 500 5.3
22/04/2019
42.34
 141,740 42.01 42.57 41.89 79,690 2,200 5.8
19/04/2019
42.12
 92,170 41.95 42.29 41.95 30,800 2,000 2.2
18/04/2019
41.95
 71,220 42.29 42.29 41.61 23,000 2,900 1.5
17/04/2019
42.18
 132,770 40.66 42.18 40.66 48,160 400 3.5
16/04/2019
40.49
 65,050 40.66 40.94 40.21 21,690 0 1.6
12/04/2019
40.60
 100,640 40.04 40.60 39.98 43,500 2,300 2.9
11/04/2019
39.93
 78,760 39.59 40.04 39.59 41,510 0 2.9
10/04/2019
39.59
 72,660 39.25 39.64 39.25 27,000 300 1.9
09/04/2019
39.25
 70,790 39.93 39.93 39.25 1,240 18,450 -1.2
08/04/2019
39.81
 67,330 39.70 39.93 39.59 3,250 0 0.2
05/04/2019
39.70
 72,110 39.59 39.70 39.59 2,600 0 0.2
04/04/2019
39.59
 61,900 39.70 39.76 39.59 210 0 0.0
03/04/2019
39.70
 56,780 39.64 39.76 39.53 0 0 0
02/04/2019
39.76
 70,360 39.76 39.76 39.64 43,170 0 3.0
01/04/2019
39.64
 60,910 39.76 39.76 39.42 0 0 0
29/03/2019
39.76
 69,240 39.70 39.81 39.70 20,500 0 1.4
28/03/2019
39.70
 73,100 39.48 39.70 39.36 27,240 0 1.9
27/03/2019
39.48
 69,940 39.76 39.76 39.48 20 0 0.0
26/03/2019
39.76
 55,780 39.76 39.87 39.76 0 0 0
25/03/2019
39.76
 51,910 39.53 39.87 39.53 0 0 0

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