CTCP Dịch vụ Hàng không Taseco (ast)

76.80
0.90
(1.19%)
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
(2025-11-04) 		2.90 4.03% 236,800 83,700 6.2
72
75.90
75.90
2 tháng
(2025-10-06) 		3.50 4.90% 446,100 145,000 10.7
70.40
75.90
75.90
3 tháng
(2025-09-05) 		7.85 11.71% 621,700 182,400 13.3
66.28
75.90
75.90
6 tháng
(2025-06-09) 		13.37 21.72% 2,242,500 445,700 31.4
60.47
75.90
75.90
12 tháng
(2024-12-09) 		23.92 46.92% 4,926,400 840,871 49.1
45.83
75.90
75.90
24 tháng
(2023-12-15) 		29.44 64.75% 10,554,600 226,542 14.9
44.11
75.90
75.90
36 tháng
(2022-12-20) 		27.19 56.97% 13,468,500 380,522 24.9
44.11
75.90
75.90
60 tháng
(2020-12-30) 		23.13 44.69% 32,617,330 848,348 63.2
41.41
75.90
75.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2020
47.44
 172,970 46.81 47.71 46.36 37,710 30,420 0.4
21/09/2020
46.81
 185,380 45.82 47.26 45.91 300 0 0.0
18/09/2020
45.82
 51,230 46.09 46.09 45.64 3,060 7,130 -0.2
17/09/2020
46.09
 178,790 46.18 46.54 45.28 90 54,180 -2.7
16/09/2020
46.18
 255,940 44.29 46.18 44.38 11,550 3,450 0.4
15/09/2020
44.29
 111,630 44.56 44.56 44.16 4,370 0 0.2
14/09/2020
44.56
 115,400 43.48 44.92 43.84 1,670 3,400 -0.1
11/09/2020
43.48
 60,750 43.93 43.93 43.39 12,550 1,130 0.6
10/09/2020
43.93
 209,290 44.11 44.56 43.30 5,960 150,250 -7.0
09/09/2020
44.11
 52,200 44.11 44.20 43.03 3,700 0 0.2
08/09/2020
44.11
 171,510 44.20 44.20 43.39 70,050 110,790 -2.0
07/09/2020
44.20
 226,500 44.11 44.83 44.11 17,640 22,350 -0.2
04/09/2020
44.11
 120,250 43.75 44.11 42.40 2,940 40 0.1
03/09/2020
43.75
 191,620 44.29 44.74 43.12 50 111,040 -5.4
01/09/2020
44.29
 156,850 42.76 44.56 43.21 19,110 20 0.9
31/08/2020
42.76
 238,700 41.14 42.76 41.41 3,940 5,100 -0.1
28/08/2020
41.14
 45,340 41.10 41.41 40.87 180 13,000 -0.6
27/08/2020
41.10
 25,610 40.87 41.23 40.78 900 9,640 -0.4
26/08/2020
40.87
 83,920 41.50 41.50 40.78 50 43,370 -2.0
25/08/2020
41.50
 57,350 41.86 42.31 41.41 380 21,140 -1.0
24/08/2020
41.86
 56,850 40.78 42.13 41.19 0 0 0
21/08/2020
40.78
 31,920 40.51 40.96 40.06 3,010 1,330 0.1
20/08/2020
40.51
 21,740 40.42 40.51 39.88 110 170 -0.0
19/08/2020
40.42
 56,780 40.87 40.92 40.06 2,150 7,720 -0.3
18/08/2020
40.87
 18,520 40.96 40.96 40.51 2,110 410 0.1
17/08/2020
40.96
 59,560 41.95 41.95 40.60 50 4,700 -0.2
14/08/2020
41.95
 136,160 41.10 42.76 41.10 4,400 2,410 0.1
13/08/2020
41.10
 67,670 39.79 41.14 39.79 4,480 200 0.2
12/08/2020
39.79
 73,330 39.39 39.88 39.25 930 0 0.0
11/08/2020
39.39
 57,560 38.62 39.61 39.03 630 1,310 -0.0
10/08/2020
38.62
 77,220 38.53 39.97 38.62 0 2,270 -0.1
07/08/2020
38.53
 42,620 39.34 39.34 38.26 150 1,620 -0.1
06/08/2020
39.34
 66,220 40.06 40.06 39.34 570 850 -0.0
05/08/2020
40.06
 99,840 39.16 40.06 38.71 1,650 130 0.1
04/08/2020
39.16
 63,700 39.07 39.61 38.71 400 430 -0.0
03/08/2020
39.07
 63,610 37.36 39.16 37.18 1,670 0 0.1
31/07/2020
37.36
 46,900 37.77 37.90 36.46 7,400 0 0.3
30/07/2020: Cổ tức tiền mặt tỉ lệ: 10%
30/07/2020
37.77
 96,800 37.81 38.76 36.91 10,000 4,340 0.2
29/07/2020
37.81
 67,990 40.41 40.41 37.59 340 1,270 -0.0
28/07/2020
40.41
 109,280 38.03 40.67 35.88 3,250 1,510 0.1
27/07/2020
38.03
 241,860 40.89 40.89 38.03 1,180 42,190 -1.8
24/07/2020
40.89
 97,540 43.79 43.79 40.76 1,060 24,740 -1.1
23/07/2020
43.79
 45,880 43.79 43.97 43.09 0 13,790 -0.7
22/07/2020
43.79
 44,040 44.41 44.41 43.79 1,020 2,760 -0.1
21/07/2020
44.41
 27,590 44.49 44.58 44.32 0 300 -0.0
20/07/2020
44.49
 24,540 44.67 44.67 44.49 0 460 -0.0
17/07/2020
44.67
 55,000 44.76 44.93 44.49 0 15,100 -0.8
16/07/2020
44.76
 33,630 44.85 44.93 44.67 0 20,560 -1.0
15/07/2020
44.85
 75,700 44.85 44.93 44.41 0 50,960 -2.6
14/07/2020
44.85
 68,190 44.85 44.85 44.41 0 53,710 -2.7
13/07/2020
44.85
 24,680 44.76 45.02 44.58 0 300 -0.0
10/07/2020
44.76
 22,920 44.85 44.93 44.41 10 870 -0.0
09/07/2020
44.85
 32,890 44.58 45.11 44.58 0 1,050 -0.1
08/07/2020
44.58
 11,600 45.11 45.46 44.41 0 0 0
07/07/2020
45.11
 27,840 45.64 46.43 45.11 0 1,760 -0.1
06/07/2020
45.64
 45,400 44.14 45.64 44.41 1,000 1,830 -0.0
03/07/2020
44.14
 31,170 43.88 45.73 43.79 70 410 -0.0
02/07/2020
43.88
 24,520 43.97 44.23 42.65 2,100 0 0.1
01/07/2020
43.97
 16,390 43.35 44.06 43.26 50 1,260 -0.1
30/06/2020
43.35
 34,130 44.32 44.67 43.09 1,520 4,400 -0.1
29/06/2020
44.32
 143,950 45.02 45.02 43.35 69,300 6,480 3.1
26/06/2020
45.02
 37,790 44.93 45.73 44.76 210 6,590 -0.3
25/06/2020
44.93
 46,420 45.29 45.29 44.67 1,150 5,410 -0.2
24/06/2020
45.29
 47,700 45.81 46.52 45.29 1,100 4,990 -0.2
23/06/2020
45.81
 37,390 45.55 46.25 45.55 1,660 0 0.1
22/06/2020
45.55
 110,190 46.17 46.17 44.85 130 55,640 -2.9
19/06/2020
46.17
 44,950 45.99 46.61 45.99 2,610 0 0.1
18/06/2020
45.99
 58,660 45.99 45.99 45.11 3,760 1,530 0.1
17/06/2020
45.99
 36,440 45.73 46.25 45.55 30 0 0.0
16/06/2020
45.73
 75,930 44.93 45.73 45.29 1,460 6,940 -0.3
15/06/2020
44.93
 137,070 46.61 47.48 44.41 0 5,220 -0.3
12/06/2020
46.61
 272,650 47.13 47.13 43.88 13,650 51,230 -1.9
11/06/2020
47.13
 201,660 50.65 51.00 47.13 2,540 6,390 -0.2
10/06/2020
50.65
 143,290 51.44 51.44 50.21 3,350 20 0.2
09/06/2020
51.44
 294,600 51.00 52.67 50.91 9,650 22,030 -0.7
08/06/2020
51.00
 299,060 48.54 51.27 48.80 18,710 31,030 -0.7
05/06/2020
48.54
 101,400 48.80 49.07 47.92 7,150 0 0.4
04/06/2020
48.80
 239,040 47.31 49.24 47.31 9,840 1,110 0.5
03/06/2020
47.31
 132,530 48.19 48.19 47.13 150 103,470 -5.6
02/06/2020
48.19
 103,360 47.66 48.54 47.40 4,000 930 0.2
01/06/2020
47.66
 118,920 47.57 48.19 47.40 10 52,330 -2.8
29/05/2020
47.57
 38,700 47.48 48.28 47.31 1,660 130 0.1
28/05/2020
47.48
 52,340 48.01 48.01 47.04 2,690 10,490 -0.4
27/05/2020
48.01
 166,790 47.31 49.07 47.75 1,570 160 0.1
26/05/2020
47.31
 77,370 47.31 47.66 47.13 2,460 1,800 0.0
25/05/2020
47.31
 88,430 46.61 47.57 46.61 2,210 51,320 -2.6
22/05/2020
46.61
 109,550 47.75 47.84 46.61 120 7,160 -0.4
21/05/2020
47.75
 86,650 48.54 48.98 47.66 0 5,340 -0.3
20/05/2020
48.54
 136,000 48.36 49.77 48.36 13,940 49,120 -1.9
19/05/2020
48.36
 155,370 47.31 48.63 47.57 4,730 30,530 -1.4
18/05/2020
47.31
 71,850 47.40 47.66 45.99 2,250 14,860 -0.7
15/05/2020
47.40
 170,140 49.24 49.24 47.13 1,370 36,300 -1.9
14/05/2020
49.24
 86,950 49.60 49.77 47.48 2,290 15,690 -0.7
13/05/2020
49.60
 170,600 48.36 50.56 49.24 10 33,460 -1.9
12/05/2020
48.36
 361,010 45.55 48.36 45.99 13,740 110,160 -5.2
11/05/2020
45.55
 85,170 45.99 45.99 45.02 3,330 28,900 -1.3
08/05/2020
45.99
 98,220 45.46 46.52 45.55 3,190 20,340 -0.9
07/05/2020
45.46
 80,480 44.85 46.17 44.85 5,150 15,000 -0.5
06/05/2020
44.85
 79,470 45.55 45.64 44.41 1,510 19,010 -0.9
05/05/2020
45.55
 38,120 46.17 46.17 44.93 160 21,250 -1.1

Chính sách bảo mật | Điều khoản sử dụng |