CTCP Dịch vụ Hàng không Taseco (ast)

73
-2.70
(-3.57%)
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
(2025-12-31) 		-1.30 -1.69% 411,200 -162,100 -11.9
71.10
77
73
2 tháng
(2025-12-01) 		1.50 2.02% 612,700 -241,700 -18.0
71.10
77.40
73
3 tháng
(2025-11-03) 		2.40 3.27% 852,400 -152,200 -11.4
71.10
77.40
73
6 tháng
(2025-08-04) 		8.07 11.93% 1,893,200 202,000 13.3
64.73
77.40
73
12 tháng
(2025-02-04) 		24.34 47.40% 5,245,300 546,462 28.4
45.83
77.40
73
24 tháng
(2024-02-15) 		23.75 45.73% 9,910,400 684,342 37.0
45.83
77.40
73
36 tháng
(2023-02-15) 		24.56 48.04% 13,256,200 80,452 3.5
44.11
77.40
73
60 tháng
(2021-02-25) 		18.98 33.47% 30,047,300 300,908 27.5
41.41
77.40
73
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2020
45.64
 175,700 46.18 46.18 45.46 74,390 0 3.8
13/11/2020
46.18
 119,470 46.09 46.18 45.28 37,420 950 1.9
12/11/2020
46.09
 53,520 46.54 46.54 45.46 3,010 0 0.2
11/11/2020
46.54
 138,810 46.18 48.16 46.27 11,750 2,300 0.5
10/11/2020
46.18
 464,250 43.21 46.18 44.52 100,660 337,900 -12.0
09/11/2020
43.21
 31,160 42.76 43.35 42.81 13,850 0 0.7
06/11/2020
42.76
 19,750 42.76 42.94 42.76 8,460 0 0.4
05/11/2020
42.76
 48,130 42.72 42.90 42.67 35,100 0 1.7
04/11/2020
42.72
 38,840 42.49 43.21 42.49 9,070 20,000 -0.5
03/11/2020
42.49
 53,610 42.22 42.67 42.22 14,110 33,000 -0.9
02/11/2020
42.22
 21,840 41.95 42.31 41.50 130 10 0.0
30/10/2020
41.95
 17,180 42.13 42.85 41.86 0 3,710 -0.2
29/10/2020
42.13
 63,740 40.69 42.31 40.65 24,370 1,250 1.1
28/10/2020
40.69
 217,940 43.39 43.39 40.51 2,400 70,700 -3.1
27/10/2020
43.39
 103,720 44.61 44.61 43.39 2,240 29,570 -1.1
26/10/2020
44.61
 155,140 44.74 44.88 44.52 103,600 68,660 1.7
23/10/2020
44.74
 78,600 44.65 45.19 44.61 38,000 25,000 0.6
22/10/2020
44.65
 67,020 44.56 44.79 44.38 48,140 24,140 1.2
21/10/2020
44.56
 81,430 44.65 44.92 44.47 50,480 17,830 1.6
20/10/2020
44.65
 69,960 45.01 45.37 44.47 13,000 27,640 -0.7
19/10/2020
45.01
 82,490 45.64 45.73 45.01 700 36,430 -1.8
16/10/2020
45.64
 99,640 45.46 45.64 45.10 59,410 0 3.0
15/10/2020
45.46
 121,660 44.74 45.46 44.74 19,050 37,860 -1.0
14/10/2020
44.74
 46,090 44.65 45.28 44.65 1,280 1,490 -0.0
13/10/2020
44.65
 29,770 44.74 45.01 44.47 440 3,230 -0.1
12/10/2020
44.74
 103,590 44.74 45.01 44.56 52,610 20,020 1.6
09/10/2020
44.74
 111,120 45.28 45.28 44.56 31,000 37,650 -0.3
08/10/2020
45.28
 77,450 45.46 45.46 44.74 15,220 4,230 0.5
07/10/2020
45.46
 58,480 45.82 45.82 45.19 1,850 100 0.1
06/10/2020
45.82
 86,010 45.82 46.36 45.82 0 960 -0.0
05/10/2020
45.82
 59,300 45.19 45.91 45.28 4,010 910 0.2
02/10/2020
45.19
 106,570 45.82 46.09 43.21 100 7,410 -0.4
01/10/2020
45.82
 113,440 45.55 46.36 45.64 5,150 1,030 0.2
30/09/2020
45.55
 66,980 45.55 45.73 45.19 4,510 1,190 0.2
29/09/2020
45.55
 127,440 46.27 46.36 45.55 300 0 0.0
28/09/2020
46.27
 87,350 46.36 46.72 46.00 300 210 0.0
25/09/2020
46.36
 137,420 46.36 46.81 46.00 3,800 480 0.2
24/09/2020
46.36
 200,900 47.62 47.80 46.36 1,300 7,640 -0.3
23/09/2020
47.62
 108,620 47.44 47.89 47.44 33,990 8,240 1.4
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

Chính sách bảo mật | Điều khoản sử dụng |