CTCP Dịch vụ Hàng không Taseco (ast)

76.80
0.90
(1.19%)
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
(2025-11-04) 		2.90 4.03% 236,800 83,700 6.2
72
75.90
75.90
2 tháng
(2025-10-06) 		3.50 4.90% 446,100 145,000 10.7
70.40
75.90
75.90
3 tháng
(2025-09-05) 		7.85 11.71% 621,700 182,400 13.3
66.28
75.90
75.90
6 tháng
(2025-06-09) 		13.37 21.72% 2,242,500 445,700 31.4
60.47
75.90
75.90
12 tháng
(2024-12-09) 		23.92 46.92% 4,926,400 840,871 49.1
45.83
75.90
75.90
24 tháng
(2023-12-15) 		29.44 64.75% 10,554,600 226,542 14.9
44.11
75.90
75.90
36 tháng
(2022-12-20) 		27.19 56.97% 13,468,500 380,522 24.9
44.11
75.90
75.90
60 tháng
(2020-12-30) 		23.13 44.69% 32,617,330 848,348 63.2
41.41
75.90
75.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/09/2019
57.65
 51,650 58.17 58.17 57.22 1,500 0 0.1
06/09/2019
58.17
 60,020 57.99 58.34 57.99 4,352,319 6,640 274.2
05/09/2019
57.99
 67,290 57.57 57.99 57.74 18,880 0 1.3
04/09/2019
57.57
 137,010 56.20 58.17 56.37 87,250 17,500 4.7
03/09/2019
56.20
 94,200 55.94 56.63 56.03 31,700 4,000 1.8
30/08/2019
55.94
 140,620 56.03 56.03 54.83 0 85,930 -5.5
29/08/2019
56.03
 52,410 56.46 56.46 55.86 610 12,510 -0.8
28/08/2019
56.46
 72,770 57.22 57.31 55.94 3,620 8,670 -0.3
27/08/2019
57.22
 68,210 57.65 57.74 57.22 33,150 3,700 2.0
26/08/2019
57.65
 53,510 57.91 57.91 57.31 17,670 10,800 0.5
23/08/2019
57.91
 53,770 58.34 58.51 57.57 19,300 0 1.3
22/08/2019
58.34
 87,120 57.65 58.51 57.57 42,330 0 2.9
21/08/2019
57.65
 62,200 57.05 57.65 57.05 29,980 0 2.0
20/08/2019
57.05
 50,270 56.63 57.31 56.71 100 0 0.0
19/08/2019
56.63
 57,840 56.11 56.63 56.03 20 0 0.0
16/08/2019
56.11
 59,470 56.46 56.80 56.03 24,010 10,140 0.9
15/08/2019
56.46
 53,090 57.91 57.91 55.77 0 3,200 -0.2
14/08/2019
57.91
 55,130 58.25 58.25 57.65 20,160 250 1.3
13/08/2019
58.25
 74,440 58.17 58.34 57.74 36,470 11,740 1.7
12/08/2019
58.17
 142,120 57.31 58.68 57.14 54,680 5,250 3.3
09/08/2019
57.31
 116,390 57.40 57.57 56.46 63,960 13,050 3.4
08/08/2019
57.40
 133,810 56.54 57.65 56.03 64,760 28,390 2.4
07/08/2019
56.54
 185,220 54.74 56.97 54.57 71,700 24,230 3.1
06/08/2019
54.74
 77,220 55.09 55.09 53.89 33,840 850 2.1
05/08/2019
55.09
 58,040 55.17 55.26 54.57 2,650 12,930 -0.7
02/08/2019
55.17
 64,580 54.92 55.60 54.57 1,350 0 0.1
01/08/2019
54.92
 102,440 53.20 55.00 53.20 41,290 1,750 2.5
31/07/2019
53.20
 67,200 52.18 53.80 52.01 3,600 17,000 -0.8
30/07/2019
52.18
 72,530 52.18 52.35 52.01 1,480 0 0.1
29/07/2019
52.18
 56,150 52.78 52.78 52.01 1,020 11,950 -0.7
26/07/2019
52.78
 56,710 52.69 52.86 52.69 11,830 0 0.7
25/07/2019
52.69
 53,540 52.52 52.78 52.43 1,220 19,000 -1.1
24/07/2019
52.52
 59,860 52.69 52.86 52.35 0 8,050 -0.5
23/07/2019
52.69
 62,000 52.35 52.69 52.18 28,710 31,560 -0.2
22/07/2019
52.35
 71,400 53.38 53.46 52.35 0 16,060 -1.0
19/07/2019
53.38
 61,590 53.72 53.72 53.20 0 0 0
18/07/2019
53.72
 60,090 53.80 53.89 53.63 32,790 15,090 1.1
17/07/2019
53.80
 62,800 53.72 53.97 53.63 10,510 0 0.7
16/07/2019
53.72
 60,530 53.55 53.97 53.46 24,530 0 1.5

Chính sách bảo mật | Điều khoản sử dụng |