CTCP Dịch vụ Hàng không Taseco (ast)

71.90
-0.20
(-0.28%)
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
(2026-02-23) 		-2.40 -3.22% 322,800 381,500 27.2
69.70
75.90
71.90
2 tháng
(2026-01-19) 		-0.60 -0.83% 727,800 446,200 31.8
69.70
75.90
71.90
3 tháng
(2025-12-18) 		-5.30 -6.85% 1,020,400 294,700 20.4
69.70
77.40
71.90
6 tháng
(2025-09-19) 		4.18 6.15% 1,657,800 441,800 31.2
67.73
77.40
71.90
12 tháng
(2025-03-24) 		20.08 38.61% 5,055,600 1,003,061 61.9
45.83
77.40
71.90
24 tháng
(2024-03-28) 		20.60 40.01% 9,361,500 1,486,787 90.5
45.83
77.40
71.90
36 tháng
(2023-04-03) 		21.95 43.78% 13,459,300 520,242 35.4
44.11
77.40
71.90
60 tháng
(2021-04-13) 		18.17 33.70% 28,607,100 948,308 72.9
41.41
77.40
71.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/03/2020
44.67
 43,410 44.67 44.67 41.55 710 5,300 -0.2
12/03/2020
44.67
 32,140 47.48 47.48 44.23 0 250 -0.0
11/03/2020
47.48
 28,580 48.36 49.68 46.61 190 2,000 -0.1
10/03/2020
48.36
 39,660 49.07 49.07 46.17 8,160 18,960 -0.6
09/03/2020
49.07
 73,910 52.76 52.76 49.07 17,350 3,230 0.8
06/03/2020
52.76
 46,940 54.78 55.31 52.58 15,390 10,730 0.3
05/03/2020
54.78
 45,770 53.64 55.40 53.64 47,320 38,520 0.6
04/03/2020
53.64
 22,360 55.40 55.40 52.76 6,810 4,850 0.1
03/03/2020
55.40
 41,740 54.52 55.66 54.52 12,960 9,020 0.2
02/03/2020
54.52
 40,310 51.88 55.49 49.07 1,700 11,990 -0.6
28/02/2020
51.88
 38,940 48.54 51.88 45.29 7,560 24,270 -0.9
27/02/2020
48.54
 210,730 52.15 52.15 48.54 65,290 132,960 -3.8
26/02/2020
52.15
 57,210 55.22 55.22 51.44 23,020 21,250 0.1
25/02/2020
55.22
 57,150 58.92 58.92 54.87 15,150 14,880 0.0
24/02/2020
58.92
 45,410 61.11 61.55 58.92 19,370 16,720 0.2
21/02/2020
61.11
 39,540 63.75 63.75 61.11 1,790 6,370 -0.3
20/02/2020
63.75
 31,630 64.10 64.54 63.75 2,230 2,050 0.0
19/02/2020
64.10
 41,180 66.30 66.57 63.75 960 20,250 -1.4
18/02/2020
66.30
 33,180 68.50 69.03 65.86 1,380 14,570 -1.0
17/02/2020
68.50
 27,870 69.38 70.26 68.50 9,130 7,950 0.1
14/02/2020
69.38
 31,140 68.41 69.91 68.50 8,320 18,170 -0.8
13/02/2020
68.41
 34,390 67.71 68.41 67.71 1,360 7,500 -0.5
12/02/2020
67.71
 29,010 67.27 68.41 66.65 5,430 8,890 -0.3
11/02/2020
67.27
 31,080 66.65 67.27 66.65 12,480 7,740 0.4
10/02/2020
66.65
 41,820 67.97 67.97 65.95 26,990 15,930 0.8
07/02/2020
67.97
 35,550 68.59 68.59 67.97 12,370 10,450 0.1
06/02/2020
68.59
 38,850 69.47 71.23 68.41 16,510 15,850 0.0
05/02/2020
69.47
 31,530 69.47 71.23 69.29 400 5,600 -0.4
04/02/2020
69.47
 31,560 72.11 72.99 69.20 210 6,300 -0.5
03/02/2020
72.11
 43,980 71.67 72.11 66.65 11,110 22,050 -0.8
31/01/2020
71.67
 23,900 73.86 73.86 71.67 14,140 9,300 0.4
30/01/2020
73.86
 61,500 76.50 76.50 71.58 36,070 10,100 2.2
22/01/2020
76.50
 22,560 75.89 76.77 75.89 8,070 4,500 0.3
21/01/2020
75.89
 36,980 75.18 76.94 75.62 9,900 5,950 0.3
20/01/2020
75.18
 32,600 74.57 75.18 74.30 10,970 1,740 0.8
17/01/2020
74.57
 32,110 74.39 74.74 74.39 13,420 1,300 1.0
16/01/2020
74.39
 32,970 74.74 74.74 74.22 10,160 2,780 0.6
15/01/2020
74.74
 33,340 74.48 74.74 73.86 1,400 1,220 0.0
14/01/2020
74.48
 58,030 72.55 75.01 72.55 31,600 22,960 0.7
13/01/2020
72.55
 34,670 72.99 72.99 72.11 8,360 6,750 0.1
10/01/2020
72.99
 124,870 74.30 74.74 72.11 105,160 116,650 -1.0
09/01/2020
74.30
 37,960 73.78 75.18 72.72 19,820 21,990 -0.2
08/01/2020
73.78
 37,740 77.38 77.38 73.43 11,920 13,090 -0.1
07/01/2020
77.38
 31,160 78.26 78.44 77.21 2,400 4,510 -0.2
06/01/2020
78.26
 44,450 74.04 78.26 73.95 23,020 6,640 1.4
03/01/2020
74.04
 34,810 74.74 75.54 74.04 6,830 9,130 -0.2
02/01/2020
74.74
 32,590 74.74 75.62 74.74 10,060 10,000 0.0
31/12/2019
74.74
 33,730 74.92 75.10 74.30 4,700 6,800 -0.2
30/12/2019
74.92
 34,310 74.74 76.24 74.66 10,850 11,150 -0.0
27/12/2019
74.74
 32,190 74.57 74.74 73.86 6,920 850 0.5
26/12/2019
74.57
 38,130 74.74 75.27 74.30 9,530 13,580 -0.3
25/12/2019
74.74
 38,360 73.60 75.54 74.74 9,290 120 0.8
24/12/2019
73.60
 38,340 72.11 73.69 71.67 8,950 4,060 0.4
23/12/2019
72.11
 42,140 70.79 73.34 70.79 24,320 1,200 1.9
20/12/2019
70.79
 31,590 70.35 71.23 70.35 5,970 1,250 0.4
19/12/2019
70.35
 37,090 70.35 72.02 69.64 3,070 610 0.2
18/12/2019
70.35
 41,710 70.00 71.93 69.47 10,400 6,320 0.3
17/12/2019
70.00
 40,430 72.55 73.16 69.64 4,980 6,260 -0.1
16/12/2019
72.55
 69,140 72.55 74.74 70.26 1,700 55,720 -4.3
13/12/2019
72.55
 39,720 72.55 73.43 70.35 3,760 28,150 -2.0
12/12/2019
72.55
 40,860 73.86 76.42 70.44 1,300 9,430 -0.7
11/12/2019
73.86
 34,480 75.89 77.38 73.78 3,360 6,200 -0.2
10/12/2019
75.89
 62,100 79.05 79.05 75.62 2,310 25,710 -2.0
09/12/2019
79.05
 40,920 74.30 79.05 74.74 3,190 300 0.2
06/12/2019
74.30
 40,610 75.01 75.27 72.11 7,760 1,530 0.5
05/12/2019
75.01
 41,750 72.11 75.62 73.86 10,310 1,030 0.8
04/12/2019
72.11
 42,190 69.47 72.55 68.15 8,220 520 0.6
03/12/2019
69.47
 65,690 70.17 72.28 67.71 35,070 53,240 -1.4
02/12/2019
70.17
 41,150 68.76 70.17 68.76 11,660 310 0.9
29/11/2019
68.76
 40,720 68.76 69.47 68.41 1,270 820 0.0
28/11/2019
68.76
 44,220 68.15 68.76 67.89 1,000 100 0.1
27/11/2019
68.15
 46,200 66.13 68.15 66.13 1,820 100 0.1
26/11/2019
66.13
 42,210 66.39 66.39 65.60 11,700 11,380 0.0
25/11/2019
66.39
 40,730 67.62 67.62 65.95 350 2,630 -0.2
22/11/2019
67.62
 53,530 68.59 68.59 66.57 36,720 17,320 1.5
21/11/2019
68.59
 48,170 66.74 68.59 66.83 28,330 6,200 1.7
20/11/2019
66.74
 42,580 66.13 66.74 65.95 11,160 260 0.8
19/11/2019
66.13
 43,000 64.90 66.13 64.90 19,380 0 1.4
18/11/2019
64.90
 41,040 64.02 64.90 64.19 16,400 3,080 1.0
15/11/2019
64.02
 43,730 62.87 64.54 62.87 10,450 390 0.7
14/11/2019: Cổ tức tiền mặt tỉ lệ: 20%
14/11/2019
62.87
 41,240 62.79 64.54 62.70 1,040 470 0.0
13/11/2019
62.78
 40,690 62.78 62.96 62.02 10 170 -0.0
12/11/2019
62.78
 44,130 61.76 62.78 61.42 18,760 1,170 1.3
11/11/2019
61.76
 46,400 61.93 62.44 61.16 14,960 10,050 0.4
08/11/2019
61.93
 47,110 62.02 62.27 61.76 15,000 23,020 -0.6
07/11/2019
62.02
 43,250 62.87 63.30 61.76 11,110 16,580 -0.4
06/11/2019
62.87
 62,730 63.30 63.64 62.87 23,100 25,100 -0.1
05/11/2019
63.30
 52,340 62.96 63.30 62.61 27,910 16,000 0.9
04/11/2019
62.96
 47,610 62.44 63.13 62.36 27,490 16,000 0.8
01/11/2019
62.44
 52,710 62.02 62.61 61.76 32,890 17,000 1.2
31/10/2019
62.02
 44,510 61.93 62.87 61.84 3,670 20,500 -1.2
30/10/2019
61.93
 62,370 62.19 62.19 61.16 10,890 7,420 0.2
29/10/2019
62.19
 111,250 63.30 63.81 61.42 65,300 34,980 2.2
28/10/2019
63.30
 46,180 62.02 63.30 62.10 19,060 1,400 1.3
25/10/2019
62.02
 55,780 60.82 62.44 61.16 33,040 16,000 1.2
24/10/2019
60.82
 48,710 60.73 60.90 60.30 24,100 1,800 1.6
23/10/2019
60.73
 51,580 59.88 60.73 59.19 35,970 17,000 1.3
22/10/2019
59.88
 41,700 59.88 59.96 59.62 20,530 2,880 1.2
21/10/2019
59.88
 45,610 59.45 59.88 59.19 26,170 350 1.8
18/10/2019
59.45
 58,210 58.94 59.53 58.94 34,100 17,170 1.2

Chính sách bảo mật | Điều khoản sử dụng |