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)
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
17/10/2019
58.94
 66,480 58.59 59.11 58.68 47,100 17,000 2.1
16/10/2019
58.59
 75,990 58.17 58.94 58.51 59,250 17,000 2.9
15/10/2019
58.17
 69,210 58.25 58.59 58.08 36,000 11,870 1.7
14/10/2019
58.25
 48,740 58.25 58.85 57.99 22,750 0 1.6
11/10/2019
58.25
 103,490 57.31 58.42 57.48 5,040 50 0.3
10/10/2019
57.31
 46,630 57.22 57.31 57.05 5,080 100 0.3
09/10/2019
57.22
 41,930 57.48 57.99 57.14 7,200 8,570 -0.1
08/10/2019
57.48
 60,270 59.19 59.36 57.48 0 17,000 -1.1
07/10/2019
59.19
 144,180 57.14 59.79 57.57 100,000 18,000 5.6
04/10/2019
57.14
 48,570 56.63 57.40 56.88 17,300 4,000 0.9
03/10/2019
56.63
 62,800 56.97 57.14 56.28 0 0 0
02/10/2019
56.97
 54,050 57.05 57.22 56.71 12,700 0 0.8
01/10/2019
57.05
 52,160 56.80 57.40 56.80 13,830 6,520 0.5
30/09/2019
56.80
 60,440 55.77 56.80 55.60 14,560 2,680 0.8
27/09/2019
55.77
 66,720 55.77 56.54 55.60 7,590 18,130 -0.7
26/09/2019
55.77
 75,250 56.46 56.54 55.77 0 13,960 -0.9
25/09/2019
56.46
 67,200 56.88 57.22 56.28 13,630 16,030 -0.2
24/09/2019
56.88
 86,400 58.25 58.42 55.77 11,650 14,300 -0.2
23/09/2019
58.25
 146,180 60.82 60.82 58.25 45,710 66,200 -1.4
20/09/2019
60.82
 58,310 60.73 61.59 60.73 5,200 0 0.4
19/09/2019
60.73
 66,070 61.42 61.93 60.13 3,900 0 0.3
18/09/2019
61.42
 148,530 57.99 61.42 58.17 8,500 0 0.6
17/09/2019
57.99
 60,770 57.82 58.17 57.65 20,500 0 1.4
16/09/2019
57.82
 90,580 57.40 57.99 57.40 22,010 500 1.4
13/09/2019
57.40
 62,280 57.14 57.40 57.14 20,200 0 1.4
12/09/2019
57.14
 67,060 56.80 57.14 56.46 17,260 2,000 1.0
11/09/2019
56.80
 54,980 56.63 56.97 56.63 151,971 300 9.3
10/09/2019
56.63
 82,670 57.65 57.99 56.11 3,500 10,000 -0.4

Chính sách bảo mật | Điều khoản sử dụng |