CTCP Dịch vụ Hàng không Taseco (ast)

71.50
-0.80
(-1.11%)
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
(2026-05-20) 		1.69 2.40% 42,600 10,600 0
69.90
72.40
71.50
2 tháng
(2026-04-20) 		4.26 6.26% 216,600 55,400 0
67.06
72.40
71.50
3 tháng
(2026-03-23) 		3.37 4.89% 288,800 96,700 3.1
65.28
72.40
71.50
6 tháng
(2025-12-22) 		-2.94 -3.91% 1,326,600 420,800 25.7
65.28
76.33
71.50
12 tháng
(2025-06-24) 		12 19.90% 3,279,900 869,500 57.0
60.30
76.33
71.50
24 tháng
(2024-07-01) 		16.61 29.83% 7,527,400 1,352,647 79.7
45.20
76.33
71.50
36 tháng
(2023-07-05) 		19.65 37.33% 13,147,300 589,242 37.9
43.50
76.33
71.50
60 tháng
(2021-07-15) 		28.98 66.88% 25,252,000 1,631,908 103.9
40.84
76.33
71.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2020
42.12
 38,840 41.90 42.61 41.90 9,070 20,000 -0.5
03/11/2020
41.90
 53,610 41.64 42.08 41.64 14,110 33,000 -0.9
02/11/2020
41.64
 21,840 41.37 41.73 40.93 130 10 0.0
30/10/2020
41.37
 17,180 41.55 42.26 41.28 0 3,710 -0.2
29/10/2020
41.55
 63,740 40.13 41.73 40.08 24,370 1,250 1.1
28/10/2020
40.13
 217,940 42.79 42.79 39.95 2,400 70,700 -3.1
27/10/2020
42.79
 103,720 43.99 43.99 42.79 2,240 29,570 -1.1
26/10/2020
43.99
 155,140 44.12 44.26 43.90 103,600 68,660 1.7
23/10/2020
44.12
 78,600 44.03 44.57 43.99 38,000 25,000 0.6
22/10/2020
44.03
 67,020 43.94 44.17 43.77 48,140 24,140 1.2
21/10/2020
43.94
 81,430 44.03 44.30 43.86 50,480 17,830 1.6
20/10/2020
44.03
 69,960 44.39 44.74 43.86 13,000 27,640 -0.7
19/10/2020
44.39
 82,490 45.01 45.10 44.39 700 36,430 -1.8
16/10/2020
45.01
 99,640 44.83 45.01 44.48 59,410 0 3.0
15/10/2020
44.83
 121,660 44.12 44.83 44.12 19,050 37,860 -1.0
14/10/2020
44.12
 46,090 44.03 44.66 44.03 1,280 1,490 -0.0
13/10/2020
44.03
 29,770 44.12 44.39 43.86 440 3,230 -0.1
12/10/2020
44.12
 103,590 44.12 44.39 43.94 52,610 20,020 1.6
09/10/2020
44.12
 111,120 44.66 44.66 43.94 31,000 37,650 -0.3
08/10/2020
44.66
 77,450 44.83 44.83 44.12 15,220 4,230 0.5
07/10/2020
44.83
 58,480 45.19 45.19 44.57 1,850 100 0.1
06/10/2020
45.19
 86,010 45.19 45.72 45.19 0 960 -0.0
05/10/2020
45.19
 59,300 44.57 45.28 44.66 4,010 910 0.2
02/10/2020
44.57
 106,570 45.19 45.45 42.61 100 7,410 -0.4
01/10/2020
45.19
 113,440 44.92 45.72 45.01 5,150 1,030 0.2
30/09/2020
44.92
 66,980 44.92 45.10 44.57 4,510 1,190 0.2
29/09/2020
44.92
 127,440 45.63 45.72 44.92 300 0 0.0
28/09/2020
45.63
 87,350 45.72 46.08 45.37 300 210 0.0
25/09/2020
45.72
 137,420 45.72 46.16 45.37 3,800 480 0.2
24/09/2020
45.72
 200,900 46.96 47.14 45.72 1,300 7,640 -0.3
23/09/2020
46.96
 108,620 46.79 47.23 46.79 33,990 8,240 1.4
22/09/2020
46.79
 172,970 46.16 47.05 45.72 37,710 30,420 0.4
21/09/2020
46.16
 185,380 45.19 46.61 45.28 300 0 0.0
18/09/2020
45.19
 51,230 45.45 45.45 45.01 3,060 7,130 -0.2
17/09/2020
45.45
 178,790 45.54 45.90 44.66 90 54,180 -2.7
16/09/2020
45.54
 255,940 43.68 45.54 43.77 11,550 3,450 0.4
15/09/2020
43.68
 111,630 43.94 43.94 43.55 4,370 0 0.2
14/09/2020
43.94
 115,400 42.88 44.30 43.23 1,670 3,400 -0.1
11/09/2020
42.88
 60,750 43.32 43.32 42.79 12,550 1,130 0.6
10/09/2020
43.32
 209,290 43.50 43.94 42.70 5,960 150,250 -7.0
09/09/2020
43.50
 52,200 43.50 43.59 42.44 3,700 0 0.2
08/09/2020
43.50
 171,510 43.59 43.59 42.79 70,050 110,790 -2.0
07/09/2020
43.59
 226,500 43.50 44.21 43.50 17,640 22,350 -0.2
04/09/2020
43.50
 120,250 43.15 43.50 41.81 2,940 40 0.1
03/09/2020
43.15
 191,620 43.68 44.12 42.52 50 111,040 -5.4
01/09/2020
43.68
 156,850 42.17 43.94 42.61 19,110 20 0.9
31/08/2020
42.17
 238,700 40.57 42.17 40.84 3,940 5,100 -0.1
28/08/2020
40.57
 45,340 40.53 40.84 40.31 180 13,000 -0.6
27/08/2020
40.53
 25,610 40.31 40.66 40.22 900 9,640 -0.4
26/08/2020
40.31
 83,920 40.93 40.93 40.22 50 43,370 -2.0
25/08/2020
40.93
 57,350 41.28 41.73 40.84 380 21,140 -1.0
24/08/2020
41.28
 56,850 40.22 41.55 40.62 0 0 0
21/08/2020
40.22
 31,920 39.95 40.39 39.51 3,010 1,330 0.1
20/08/2020
39.95
 21,740 39.86 39.95 39.33 110 170 -0.0
19/08/2020
39.86
 56,780 40.31 40.35 39.51 2,150 7,720 -0.3
18/08/2020
40.31
 18,520 40.39 40.39 39.95 2,110 410 0.1
17/08/2020
40.39
 59,560 41.37 41.37 40.04 50 4,700 -0.2
14/08/2020
41.37
 136,160 40.53 42.17 40.53 4,400 2,410 0.1
13/08/2020
40.53
 67,670 39.24 40.57 39.24 4,480 200 0.2
12/08/2020
39.24
 73,330 38.84 39.33 38.71 930 0 0.0
11/08/2020
38.84
 57,560 38.09 39.06 38.49 630 1,310 -0.0
10/08/2020
38.09
 77,220 38.00 39.42 38.09 0 2,270 -0.1
07/08/2020
38.00
 42,620 38.80 38.80 37.73 150 1,620 -0.1
06/08/2020
38.80
 66,220 39.51 39.51 38.80 570 850 -0.0
05/08/2020
39.51
 99,840 38.62 39.51 38.17 1,650 130 0.1
04/08/2020
38.62
 63,700 38.53 39.06 38.17 400 430 -0.0
03/08/2020
38.53
 63,610 36.84 38.62 36.67 1,670 0 0.1
31/07/2020
36.84
 46,900 37.24 37.38 35.95 7,400 0 0.3
30/07/2020: Cổ tức tiền mặt tỉ lệ: 10%
30/07/2020
37.24
 96,800 37.29 38.22 36.40 10,000 4,340 0.2
29/07/2020
37.29
 67,990 39.84 39.84 37.07 340 1,270 -0.0
28/07/2020
39.84
 109,280 37.50 40.10 35.38 3,250 1,510 0.1
27/07/2020
37.50
 241,860 40.32 40.32 37.50 1,180 42,190 -1.8
24/07/2020
40.32
 97,540 43.18 43.18 40.19 1,060 24,740 -1.1
23/07/2020
43.18
 45,880 43.18 43.36 42.49 0 13,790 -0.7
22/07/2020
43.18
 44,040 43.79 43.79 43.18 1,020 2,760 -0.1
21/07/2020
43.79
 27,590 43.88 43.96 43.70 0 300 -0.0
20/07/2020
43.88
 24,540 44.05 44.05 43.88 0 460 -0.0
17/07/2020
44.05
 55,000 44.14 44.31 43.88 0 15,100 -0.8
16/07/2020
44.14
 33,630 44.22 44.31 44.05 0 20,560 -1.0
15/07/2020
44.22
 75,700 44.22 44.31 43.79 0 50,960 -2.6
14/07/2020
44.22
 68,190 44.22 44.22 43.79 0 53,710 -2.7
13/07/2020
44.22
 24,680 44.14 44.40 43.96 0 300 -0.0
10/07/2020
44.14
 22,920 44.22 44.31 43.79 10 870 -0.0
09/07/2020
44.22
 32,890 43.96 44.48 43.96 0 1,050 -0.1
08/07/2020
43.96
 11,600 44.48 44.83 43.79 0 0 0
07/07/2020
44.48
 27,840 45.00 45.78 44.48 0 1,760 -0.1
06/07/2020
45.00
 45,400 43.53 45.00 43.79 1,000 1,830 -0.0
03/07/2020
43.53
 31,170 43.27 45.09 43.18 70 410 -0.0
02/07/2020
43.27
 24,520 43.36 43.62 42.06 2,100 0 0.1
01/07/2020
43.36
 16,390 42.75 43.44 42.66 50 1,260 -0.1
30/06/2020
42.75
 34,130 43.70 44.05 42.49 1,520 4,400 -0.1
29/06/2020
43.70
 143,950 44.40 44.40 42.75 69,300 6,480 3.1
26/06/2020
44.40
 37,790 44.31 45.09 44.14 210 6,590 -0.3
25/06/2020
44.31
 46,420 44.66 44.66 44.05 1,150 5,410 -0.2
24/06/2020
44.66
 47,700 45.18 45.87 44.66 1,100 4,990 -0.2
23/06/2020
45.18
 37,390 44.92 45.61 44.92 1,660 0 0.1
22/06/2020
44.92
 110,190 45.52 45.52 44.22 130 55,640 -2.9
19/06/2020
45.52
 44,950 45.35 45.96 45.35 2,610 0 0.1
18/06/2020
45.35
 58,660 45.35 45.35 44.48 3,760 1,530 0.1
17/06/2020
45.35
 36,440 45.09 45.61 44.92 30 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |