CTCP Dịch vụ Hàng không Taseco (ast)

72.50
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
(2026-05-18) 		1 1.41% 37,200 8,300 0
69.90
72.40
72.30
2 tháng
(2026-04-20) 		3.96 5.82% 207,900 53,000 0
67.06
72.40
72.30
3 tháng
(2026-03-19) 		2.48 3.57% 302,800 105,600 3.9
65.28
72.40
72.30
6 tháng
(2025-12-19) 		-3.93 -5.18% 1,330,700 406,800 24.8
65.28
76.33
72.30
12 tháng
(2025-06-23) 		10.94 17.91% 3,287,200 873,800 57.4
60.30
76.33
72.30
24 tháng
(2024-06-27) 		14.14 24.43% 7,556,000 1,370,847 80.9
45.20
76.33
72.30
36 tháng
(2023-07-03) 		19.62 37.46% 13,197,200 624,842 40.2
43.50
76.33
72.30
60 tháng
(2021-07-13) 		29.16 68.09% 25,289,400 1,607,508 102.8
40.84
76.33
72.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/01/2020
73.45
 58,030 71.54 73.97 71.54 31,600 22,960 0.7
13/01/2020
71.54
 34,670 71.97 71.97 71.10 8,360 6,750 0.1
10/01/2020
71.97
 124,870 73.27 73.71 71.10 105,160 116,650 -1.0
09/01/2020
73.27
 37,960 72.75 74.14 71.71 19,820 21,990 -0.2
08/01/2020
72.75
 37,740 76.31 76.31 72.41 11,920 13,090 -0.1
07/01/2020
76.31
 31,160 77.17 77.35 76.13 2,400 4,510 -0.2
06/01/2020
77.17
 44,450 73.01 77.17 72.93 23,020 6,640 1.4
03/01/2020
73.01
 34,810 73.71 74.49 73.01 6,830 9,130 -0.2
02/01/2020
73.71
 32,590 73.71 74.57 73.71 10,060 10,000 0.0
31/12/2019
73.71
 33,730 73.88 74.05 73.27 4,700 6,800 -0.2
30/12/2019
73.88
 34,310 73.71 75.18 73.62 10,850 11,150 -0.0
27/12/2019
73.71
 32,190 73.53 73.71 72.84 6,920 850 0.5
26/12/2019
73.53
 38,130 73.71 74.23 73.27 9,530 13,580 -0.3
25/12/2019
73.71
 38,360 72.58 74.49 73.71 9,290 120 0.8
24/12/2019
72.58
 38,340 71.10 72.67 70.67 8,950 4,060 0.4
23/12/2019
71.10
 42,140 69.80 72.32 69.80 24,320 1,200 1.9
20/12/2019
69.80
 31,590 69.37 70.24 69.37 5,970 1,250 0.4
19/12/2019
69.37
 37,090 69.37 71.02 68.68 3,070 610 0.2
18/12/2019
69.37
 41,710 69.02 70.93 68.50 10,400 6,320 0.3
17/12/2019
69.02
 40,430 71.54 72.15 68.68 4,980 6,260 -0.1
16/12/2019
71.54
 69,140 71.54 73.71 69.28 1,700 55,720 -4.3
13/12/2019
71.54
 39,720 71.54 72.41 69.37 3,760 28,150 -2.0
12/12/2019
71.54
 40,860 72.84 75.35 69.46 1,300 9,430 -0.7
11/12/2019
72.84
 34,480 74.83 76.31 72.75 3,360 6,200 -0.2
10/12/2019
74.83
 62,100 77.95 77.95 74.57 2,310 25,710 -2.0
09/12/2019
77.95
 40,920 73.27 77.95 73.71 3,190 300 0.2
06/12/2019
73.27
 40,610 73.97 74.23 71.10 7,760 1,530 0.5
05/12/2019
73.97
 41,750 71.10 74.57 72.84 10,310 1,030 0.8
04/12/2019
71.10
 42,190 68.50 71.54 67.20 8,220 520 0.6
03/12/2019
68.50
 65,690 69.20 71.28 66.77 35,070 53,240 -1.4
02/12/2019
69.20
 41,150 67.81 69.20 67.81 11,660 310 0.9
29/11/2019
67.81
 40,720 67.81 68.50 67.46 1,270 820 0.0
28/11/2019
67.81
 44,220 67.20 67.81 66.94 1,000 100 0.1
27/11/2019
67.20
 46,200 65.21 67.20 65.21 1,820 100 0.1
26/11/2019
65.21
 42,210 65.47 65.47 64.69 11,700 11,380 0.0
25/11/2019
65.47
 40,730 66.68 66.68 65.03 350 2,630 -0.2
22/11/2019
66.68
 53,530 67.64 67.64 65.64 36,720 17,320 1.5
21/11/2019
67.64
 48,170 65.82 67.64 65.90 28,330 6,200 1.7
20/11/2019
65.82
 42,580 65.21 65.82 65.03 11,160 260 0.8
19/11/2019
65.21
 43,000 63.99 65.21 63.99 19,380 0 1.4
18/11/2019
63.99
 41,040 63.13 63.99 63.30 16,400 3,080 1.0
15/11/2019
63.13
 43,730 62.00 63.65 62.00 10,450 390 0.7
14/11/2019: Cổ tức tiền mặt tỉ lệ: 20%
14/11/2019
62.00
 41,240 61.91 63.65 61.83 1,040 470 0.0
13/11/2019
61.91
 40,690 61.91 62.08 61.15 10 170 -0.0
12/11/2019
61.91
 44,130 60.90 61.91 60.56 18,760 1,170 1.3
11/11/2019
60.90
 46,400 61.07 61.58 60.31 14,960 10,050 0.4
08/11/2019
61.07
 47,110 61.15 61.41 60.90 15,000 23,020 -0.6
07/11/2019
61.15
 43,250 62.00 62.42 60.90 11,110 16,580 -0.4
06/11/2019
62.00
 62,730 62.42 62.76 62.00 23,100 25,100 -0.1
05/11/2019
62.42
 52,340 62.08 62.42 61.74 27,910 16,000 0.9
04/11/2019
62.08
 47,610 61.58 62.25 61.49 27,490 16,000 0.8
01/11/2019
61.58
 52,710 61.15 61.74 60.90 32,890 17,000 1.2
31/10/2019
61.15
 44,510 61.07 62.00 60.99 3,670 20,500 -1.2
30/10/2019
61.07
 62,370 61.32 61.32 60.31 10,890 7,420 0.2
29/10/2019
61.32
 111,250 62.42 62.93 60.56 65,300 34,980 2.2
28/10/2019
62.42
 46,180 61.15 62.42 61.24 19,060 1,400 1.3
25/10/2019
61.15
 55,780 59.97 61.58 60.31 33,040 16,000 1.2
24/10/2019
59.97
 48,710 59.89 60.06 59.47 24,100 1,800 1.6
23/10/2019
59.89
 51,580 59.05 59.89 58.37 35,970 17,000 1.3
22/10/2019
59.05
 41,700 59.05 59.13 58.79 20,530 2,880 1.2
21/10/2019
59.05
 45,610 58.62 59.05 58.37 26,170 350 1.8
18/10/2019
58.62
 58,210 58.12 58.71 58.12 34,100 17,170 1.2
17/10/2019
58.12
 66,480 57.78 58.29 57.86 47,100 17,000 2.1
16/10/2019
57.78
 75,990 57.36 58.12 57.70 59,250 17,000 2.9
15/10/2019
57.36
 69,210 57.44 57.78 57.27 36,000 11,870 1.7
14/10/2019
57.44
 48,740 57.44 58.03 57.19 22,750 0 1.6
11/10/2019
57.44
 103,490 56.51 57.61 56.68 5,040 50 0.3
10/10/2019
56.51
 46,630 56.43 56.51 56.26 5,080 100 0.3
09/10/2019
56.43
 41,930 56.68 57.19 56.35 7,200 8,570 -0.1
08/10/2019
56.68
 60,270 58.37 58.54 56.68 0 17,000 -1.1
07/10/2019
58.37
 144,180 56.35 58.96 56.77 100,000 18,000 5.6
04/10/2019
56.35
 48,570 55.84 56.60 56.09 17,300 4,000 0.9
03/10/2019
55.84
 62,800 56.18 56.35 55.50 0 0 0
02/10/2019
56.18
 54,050 56.26 56.43 55.92 12,700 0 0.8
01/10/2019
56.26
 52,160 56.01 56.60 56.01 13,830 6,520 0.5
30/09/2019
56.01
 60,440 55.00 56.01 54.83 14,560 2,680 0.8
27/09/2019
55.00
 66,720 55.00 55.76 54.83 7,590 18,130 -0.7
26/09/2019
55.00
 75,250 55.67 55.76 55.00 0 13,960 -0.9
25/09/2019
55.67
 67,200 56.09 56.43 55.50 13,630 16,030 -0.2
24/09/2019
56.09
 86,400 57.44 57.61 55.00 11,650 14,300 -0.2
23/09/2019
57.44
 146,180 59.97 59.97 57.44 45,710 66,200 -1.4
20/09/2019
59.97
 58,310 59.89 60.73 59.89 5,200 0 0.4
19/09/2019
59.89
 66,070 60.56 61.07 59.30 3,900 0 0.3
18/09/2019
60.56
 148,530 57.19 60.56 57.36 8,500 0 0.6
17/09/2019
57.19
 60,770 57.02 57.36 56.85 20,500 0 1.4
16/09/2019
57.02
 90,580 56.60 57.19 56.60 22,010 500 1.4
13/09/2019
56.60
 62,280 56.35 56.60 56.35 20,200 0 1.4
12/09/2019
56.35
 67,060 56.01 56.35 55.67 17,260 2,000 1.0
11/09/2019
56.01
 54,980 55.84 56.18 55.84 151,971 300 9.3
10/09/2019
55.84
 82,670 56.85 57.19 55.33 3,500 10,000 -0.4
09/09/2019
56.85
 51,650 57.36 57.36 56.43 1,500 0 0.1
06/09/2019
57.36
 60,020 57.19 57.53 57.19 4,352,319 6,640 274.2
05/09/2019
57.19
 67,290 56.77 57.19 56.94 18,880 0 1.3
04/09/2019
56.77
 137,010 55.42 57.36 55.59 87,250 17,500 4.7
03/09/2019
55.42
 94,200 55.17 55.84 55.25 31,700 4,000 1.8
30/08/2019
55.17
 140,620 55.25 55.25 54.07 0 85,930 -5.5
29/08/2019
55.25
 52,410 55.67 55.67 55.08 610 12,510 -0.8
28/08/2019
55.67
 72,770 56.43 56.51 55.17 3,620 8,670 -0.3
27/08/2019
56.43
 68,210 56.85 56.94 56.43 33,150 3,700 2.0
26/08/2019
56.85
 53,510 57.11 57.11 56.51 17,670 10,800 0.5

Chính sách bảo mật | Điều khoản sử dụng |