CTCP Dịch vụ Hàng không Taseco (ast)

61.90
-0.80
(-1.28%)
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
(2026-08-18) 		-0.90 -1.42% 179,200 -11,500 -1.3
61.90
74.70
61.90
2 tháng
(2026-07-20) 		0.20 0.32% 344,200 97,300 5.6
61.80
74.70
61.90
3 tháng
(2026-06-19) 		3.12 5.23% 453,800 157,000 9.6
59.58
74.70
61.90
6 tháng
(2026-03-23) 		5.26 9.16% 826,100 223,400 14.4
52.35
74.70
61.90
12 tháng
(2025-09-22) 		6.49 11.54% 2,713,600 531,700 36.7
52.35
74.70
61.90
24 tháng
(2024-09-27) 		19.69 45.78% 7,692,700 1,285,135 79.7
37.66
74.70
61.90
36 tháng
(2023-10-03) 		20.53 48.69% 13,796,500 459,305 33.9
36.25
74.70
61.90
60 tháng
(2021-10-13) 		20.01 46.88% 24,599,700 1,558,071 102.8
34.03
74.70
61.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 37.88 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 37.95 39.58 38.03 11,750 2,300 0.5
10/11/2020
37.95
 464,250 35.51 37.95 36.58 100,660 337,900 -12.0
09/11/2020
35.51
 31,160 35.14 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 35.10 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 34.48 34.77 34.11 130 10 0.0
30/10/2020
34.48
 17,180 34.62 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 35.66 35.66 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 -1.1
26/10/2020
36.66
 155,140 36.77 36.88 36.58 103,600 68,660 1.7
23/10/2020
36.77
 78,600 36.69 37.14 36.66 38,000 25,000 0.6
22/10/2020
36.69
 67,020 36.62 36.81 36.47 48,140 24,140 1.2
21/10/2020
36.62
 81,430 36.69 36.92 36.55 50,480 17,830 1.6
20/10/2020
36.69
 69,960 36.99 37.29 36.55 13,000 27,640 -0.7
19/10/2020
36.99
 82,490 37.51 37.58 36.99 700 36,430 -1.8
16/10/2020
37.51
 99,640 37.36 37.51 37.06 59,410 0 3.0
15/10/2020
37.36
 121,660 36.77 37.36 36.77 19,050 37,860 -1.0
14/10/2020
36.77
 46,090 36.69 37.21 36.69 1,280 1,490 -0.0
13/10/2020
36.69
 29,770 36.77 36.99 36.55 440 3,230 -0.1
12/10/2020
36.77
 103,590 36.77 36.99 36.62 52,610 20,020 1.6
09/10/2020
36.77
 111,120 37.21 37.21 36.62 31,000 37,650 -0.3
08/10/2020
37.21
 77,450 37.36 37.36 36.77 15,220 4,230 0.5
07/10/2020
37.36
 58,480 37.66 37.66 37.14 1,850 100 0.1
06/10/2020
37.66
 86,010 37.66 38.10 37.66 0 960 -0.0
05/10/2020
37.66
 59,300 37.14 37.73 37.21 4,010 910 0.2
02/10/2020
37.14
 106,570 37.66 37.88 35.51 100 7,410 -0.4
01/10/2020
37.66
 113,440 37.43 38.10 37.51 5,150 1,030 0.2
30/09/2020
37.43
 66,980 37.43 37.58 37.14 4,510 1,190 0.2
29/09/2020
37.43
 127,440 38.03 38.10 37.43 300 0 0.0
28/09/2020
38.03
 87,350 38.10 38.40 37.80 300 210 0.0
25/09/2020
38.10
 137,420 38.10 38.47 37.80 3,800 480 0.2
24/09/2020
38.10
 200,900 39.14 39.28 38.10 1,300 7,640 -0.3
23/09/2020
39.14
 108,620 38.99 39.36 38.99 33,990 8,240 1.4
22/09/2020
38.99
 172,970 38.47 39.21 38.10 37,710 30,420 0.4
21/09/2020
38.47
 185,380 37.66 38.84 37.73 300 0 0.0
18/09/2020
37.66
 51,230 37.88 37.88 37.51 3,060 7,130 -0.2
17/09/2020
37.88
 178,790 37.95 38.25 37.21 90 54,180 -2.7
16/09/2020
37.95
 255,940 36.40 37.95 36.47 11,550 3,450 0.4
15/09/2020
36.40
 111,630 36.62 36.62 36.29 4,370 0 0.2
14/09/2020
36.62
 115,400 35.73 36.92 36.03 1,670 3,400 -0.1
11/09/2020
35.73
 60,750 36.10 36.10 35.66 12,550 1,130 0.6
10/09/2020
36.10
 209,290 36.25 36.62 35.59 5,960 150,250 -7.0
09/09/2020
36.25
 52,200 36.25 36.32 35.36 3,700 0 0.2
08/09/2020
36.25
 171,510 36.32 36.32 35.66 70,050 110,790 -2.0
07/09/2020
36.32
 226,500 36.25 36.84 36.25 17,640 22,350 -0.2
04/09/2020
36.25
 120,250 35.95 36.25 34.85 2,940 40 0.1
03/09/2020
35.95
 191,620 36.40 36.77 35.44 50 111,040 -5.4
01/09/2020
36.40
 156,850 35.14 36.62 35.51 19,110 20 0.9
31/08/2020
35.14
 238,700 33.81 35.14 34.03 3,940 5,100 -0.1
28/08/2020
33.81
 45,340 33.77 34.03 33.59 180 13,000 -0.6
27/08/2020
33.77
 25,610 33.59 33.88 33.51 900 9,640 -0.4
26/08/2020
33.59
 83,920 34.11 34.11 33.51 50 43,370 -2.0
25/08/2020
34.11
 57,350 34.40 34.77 34.03 380 21,140 -1.0
24/08/2020
34.40
 56,850 33.51 34.62 33.85 0 0 0
21/08/2020
33.51
 31,920 33.29 33.66 32.92 3,010 1,330 0.1
20/08/2020
33.29
 21,740 33.22 33.29 32.77 110 170 -0.0
19/08/2020
33.22
 56,780 33.59 33.62 32.92 2,150 7,720 -0.3
18/08/2020
33.59
 18,520 33.66 33.66 33.29 2,110 410 0.1
17/08/2020
33.66
 59,560 34.48 34.48 33.37 50 4,700 -0.2
14/08/2020
34.48
 136,160 33.77 35.14 33.77 4,400 2,410 0.1
13/08/2020
33.77
 67,670 32.70 33.81 32.70 4,480 200 0.2
12/08/2020
32.70
 73,330 32.37 32.77 32.26 930 0 0.0
11/08/2020
32.37
 57,560 31.74 32.55 32.07 630 1,310 -0.0
10/08/2020
31.74
 77,220 31.66 32.85 31.74 0 2,270 -0.1
07/08/2020
31.66
 42,620 32.33 32.33 31.44 150 1,620 -0.1
06/08/2020
32.33
 66,220 32.92 32.92 32.33 570 850 -0.0
05/08/2020
32.92
 99,840 32.18 32.92 31.81 1,650 130 0.1
04/08/2020
32.18
 63,700 32.11 32.55 31.81 400 430 -0.0
03/08/2020
32.11
 63,610 30.70 32.18 30.55 1,670 0 0.1
31/07/2020
30.70
 46,900 31.04 31.15 29.96 7,400 0 0.3
30/07/2020: Cổ tức tiền mặt tỉ lệ: 10%
30/07/2020
31.04
 96,800 31.07 31.85 30.33 10,000 4,340 0.2
29/07/2020
31.07
 67,990 33.20 33.20 30.89 340 1,270 -0.0
28/07/2020
33.20
 109,280 31.25 33.42 29.48 3,250 1,510 0.1
27/07/2020
31.25
 241,860 33.60 33.60 31.25 1,180 42,190 -1.8
24/07/2020
33.60
 97,540 35.99 35.99 33.49 1,060 24,740 -1.1
23/07/2020
35.99
 45,880 35.99 36.13 35.41 0 13,790 -0.7
22/07/2020
35.99
 44,040 36.49 36.49 35.99 1,020 2,760 -0.1
21/07/2020
36.49
 27,590 36.56 36.64 36.42 0 300 -0.0
20/07/2020
36.56
 24,540 36.71 36.71 36.56 0 460 -0.0
17/07/2020
36.71
 55,000 36.78 36.93 36.56 0 15,100 -0.8
16/07/2020
36.78
 33,630 36.85 36.93 36.71 0 20,560 -1.0
15/07/2020
36.85
 75,700 36.85 36.93 36.49 0 50,960 -2.6
14/07/2020
36.85
 68,190 36.85 36.85 36.49 0 53,710 -2.7
13/07/2020
36.85
 24,680 36.78 37.00 36.64 0 300 -0.0
10/07/2020
36.78
 22,920 36.85 36.93 36.49 10 870 -0.0
09/07/2020
36.85
 32,890 36.64 37.07 36.64 0 1,050 -0.1
08/07/2020
36.64
 11,600 37.07 37.36 36.49 0 0 0
07/07/2020
37.07
 27,840 37.50 38.15 37.07 0 1,760 -0.1
06/07/2020
37.50
 45,400 36.27 37.50 36.49 1,000 1,830 -0.0
03/07/2020
36.27
 31,170 36.06 37.58 35.99 70 410 -0.0
02/07/2020
36.06
 24,520 36.13 36.35 35.05 2,100 0 0.1
01/07/2020
36.13
 16,390 35.62 36.20 35.55 50 1,260 -0.1
30/06/2020
35.62
 34,130 36.42 36.71 35.41 1,520 4,400 -0.1
29/06/2020
36.42
 143,950 37.00 37.00 35.62 69,300 6,480 3.1

Chính sách bảo mật | Điều khoản sử dụng |