CTCP Dịch vụ Hàng không Taseco (ast)

64
2
(3.23%)
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
(2026-07-01) 		0.25 0.40% 112,700 68,900 0
61.75
64
64
2 tháng
(2026-06-01) 		2.83 4.79% 186,600 96,100 0
58.25
64
64
3 tháng
(2026-05-04) 		3.82 6.56% 338,200 152,000 0
57.77
64
64
6 tháng
(2026-02-02) 		2.83 4.79% 952,900 702,100 39.9
54.40
64
64
12 tháng
(2025-08-05) 		6.98 12.69% 2,824,200 920,500 54.5
53.19
64
64
24 tháng
(2024-08-12) 		17.55 39.50% 7,216,200 1,389,347 76.4
37.66
64
64
36 tháng
(2023-08-16) 		16.80 37.16% 12,925,500 577,442 31.7
36.25
64
64
60 tháng
(2021-08-26) 		26.30 73.69% 24,530,400 1,798,408 107.6
34.03
64
64
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/03/2020
45.02
 45,770 44.08 45.52 44.08 47,320 38,520 0.6
04/03/2020
44.08
 22,360 45.52 45.52 43.36 6,810 4,850 0.1
03/03/2020
45.52
 41,740 44.80 45.74 44.80 12,960 9,020 0.2
02/03/2020
44.80
 40,310 42.63 45.60 40.32 1,700 11,990 -0.6
28/02/2020
42.63
 38,940 39.89 42.63 37.21 7,560 24,270 -0.9
27/02/2020
39.89
 210,730 42.85 42.85 39.89 65,290 132,960 -3.8
26/02/2020
42.85
 57,210 45.38 45.38 42.27 23,020 21,250 0.1
25/02/2020
45.38
 57,150 48.41 48.41 45.09 15,150 14,880 0.0
24/02/2020
48.41
 45,410 50.22 50.58 48.41 19,370 16,720 0.2
21/02/2020
50.22
 39,540 52.39 52.39 50.22 1,790 6,370 -0.3
20/02/2020
52.39
 31,630 52.68 53.04 52.39 2,230 2,050 0.0
19/02/2020
52.68
 41,180 54.48 54.70 52.39 960 20,250 -1.4
18/02/2020
54.48
 33,180 56.29 56.72 54.12 1,380 14,570 -1.0
17/02/2020
56.29
 27,870 57.01 57.74 56.29 9,130 7,950 0.1
14/02/2020
57.01
 31,140 56.22 57.45 56.29 8,320 18,170 -0.8
13/02/2020
56.22
 34,390 55.64 56.22 55.64 1,360 7,500 -0.5
12/02/2020
55.64
 29,010 55.28 56.22 54.77 5,430 8,890 -0.3
11/02/2020
55.28
 31,080 54.77 55.28 54.77 12,480 7,740 0.4
10/02/2020
54.77
 41,820 55.86 55.86 54.20 26,990 15,930 0.8
07/02/2020
55.86
 35,550 56.36 56.36 55.86 12,370 10,450 0.1
06/02/2020
56.36
 38,850 57.09 58.53 56.22 16,510 15,850 0.0
05/02/2020
57.09
 31,530 57.09 58.53 56.94 400 5,600 -0.4
04/02/2020
57.09
 31,560 59.25 59.98 56.87 210 6,300 -0.5
03/02/2020
59.25
 43,980 58.89 59.25 54.77 11,110 22,050 -0.8
31/01/2020
58.89
 23,900 60.70 60.70 58.89 14,140 9,300 0.4
30/01/2020
60.70
 61,500 62.87 62.87 58.82 36,070 10,100 2.2
22/01/2020
62.87
 22,560 62.36 63.08 62.36 8,070 4,500 0.3
21/01/2020
62.36
 36,980 61.78 63.23 62.14 9,900 5,950 0.3
20/01/2020
61.78
 32,600 61.28 61.78 61.06 10,970 1,740 0.8
17/01/2020
61.28
 32,110 61.13 61.42 61.13 13,420 1,300 1.0
16/01/2020
61.13
 32,970 61.42 61.42 60.99 10,160 2,780 0.6
15/01/2020
61.42
 33,340 61.20 61.42 60.70 1,400 1,220 0.0
14/01/2020
61.20
 58,030 59.61 61.64 59.61 31,600 22,960 0.7
13/01/2020
59.61
 34,670 59.98 59.98 59.25 8,360 6,750 0.1
10/01/2020
59.98
 124,870 61.06 61.42 59.25 105,160 116,650 -1.0
09/01/2020
61.06
 37,960 60.63 61.78 59.76 19,820 21,990 -0.2
08/01/2020
60.63
 37,740 63.59 63.59 60.34 11,920 13,090 -0.1
07/01/2020
63.59
 31,160 64.31 64.46 63.44 2,400 4,510 -0.2
06/01/2020
64.31
 44,450 60.84 64.31 60.77 23,020 6,640 1.4
03/01/2020
60.84
 34,810 61.42 62.07 60.84 6,830 9,130 -0.2
02/01/2020
61.42
 32,590 61.42 62.14 61.42 10,060 10,000 0.0
31/12/2019
61.42
 33,730 61.57 61.71 61.06 4,700 6,800 -0.2
30/12/2019
61.57
 34,310 61.42 62.65 61.35 10,850 11,150 -0.0
27/12/2019
61.42
 32,190 61.28 61.42 60.70 6,920 850 0.5
26/12/2019
61.28
 38,130 61.42 61.86 61.06 9,530 13,580 -0.3
25/12/2019
61.42
 38,360 60.48 62.07 61.42 9,290 120 0.8
24/12/2019
60.48
 38,340 59.25 60.55 58.89 8,950 4,060 0.4
23/12/2019
59.25
 42,140 58.17 60.27 58.17 24,320 1,200 1.9
20/12/2019
58.17
 31,590 57.81 58.53 57.81 5,970 1,250 0.4
19/12/2019
57.81
 37,090 57.81 59.18 57.23 3,070 610 0.2
18/12/2019
57.81
 41,710 57.52 59.11 57.09 10,400 6,320 0.3
17/12/2019
57.52
 40,430 59.61 60.12 57.23 4,980 6,260 -0.1
16/12/2019
59.61
 69,140 59.61 61.42 57.74 1,700 55,720 -4.3
13/12/2019
59.61
 39,720 59.61 60.34 57.81 3,760 28,150 -2.0
12/12/2019
59.61
 40,860 60.70 62.79 57.88 1,300 9,430 -0.7
11/12/2019
60.70
 34,480 62.36 63.59 60.63 3,360 6,200 -0.2
10/12/2019
62.36
 62,100 64.96 64.96 62.14 2,310 25,710 -2.0
09/12/2019
64.96
 40,920 61.06 64.96 61.42 3,190 300 0.2
06/12/2019
61.06
 40,610 61.64 61.86 59.25 7,760 1,530 0.5
05/12/2019
61.64
 41,750 59.25 62.14 60.70 10,310 1,030 0.8
04/12/2019
59.25
 42,190 57.09 59.61 56.00 8,220 520 0.6
03/12/2019
57.09
 65,690 57.66 59.40 55.64 35,070 53,240 -1.4
02/12/2019
57.66
 41,150 56.51 57.66 56.51 11,660 310 0.9
29/11/2019
56.51
 40,720 56.51 57.09 56.22 1,270 820 0.0
28/11/2019
56.51
 44,220 56.00 56.51 55.79 1,000 100 0.1
27/11/2019
56.00
 46,200 54.34 56.00 54.34 1,820 100 0.1
26/11/2019
54.34
 42,210 54.56 54.56 53.91 11,700 11,380 0.0
25/11/2019
54.56
 40,730 55.57 55.57 54.20 350 2,630 -0.2
22/11/2019
55.57
 53,530 56.36 56.36 54.70 36,720 17,320 1.5
21/11/2019
56.36
 48,170 54.85 56.36 54.92 28,330 6,200 1.7
20/11/2019
54.85
 42,580 54.34 54.85 54.20 11,160 260 0.8
19/11/2019
54.34
 43,000 53.33 54.34 53.33 19,380 0 1.4
18/11/2019
53.33
 41,040 52.61 53.33 52.75 16,400 3,080 1.0
15/11/2019
52.61
 43,730 51.67 53.04 51.67 10,450 390 0.7
14/11/2019: Cổ tức tiền mặt tỉ lệ: 20%
14/11/2019
51.67
 41,240 51.59 53.04 51.52 1,040 470 0.0
13/11/2019
51.59
 40,690 51.59 51.73 50.96 10 170 -0.0
12/11/2019
51.59
 44,130 50.75 51.59 50.47 18,760 1,170 1.3
11/11/2019
50.75
 46,400 50.89 51.31 50.26 14,960 10,050 0.4
08/11/2019
50.89
 47,110 50.96 51.17 50.75 15,000 23,020 -0.6
07/11/2019
50.96
 43,250 51.66 52.02 50.75 11,110 16,580 -0.4
06/11/2019
51.66
 62,730 52.02 52.30 51.66 23,100 25,100 -0.1
05/11/2019
52.02
 52,340 51.73 52.02 51.45 27,910 16,000 0.9
04/11/2019
51.73
 47,610 51.31 51.88 51.24 27,490 16,000 0.8
01/11/2019
51.31
 52,710 50.96 51.45 50.75 32,890 17,000 1.2
31/10/2019
50.96
 44,510 50.89 51.66 50.82 3,670 20,500 -1.2
30/10/2019
50.89
 62,370 51.10 51.10 50.26 10,890 7,420 0.2
29/10/2019
51.10
 111,250 52.02 52.44 50.47 65,300 34,980 2.2
28/10/2019
52.02
 46,180 50.96 52.02 51.03 19,060 1,400 1.3
25/10/2019
50.96
 55,780 49.98 51.31 50.26 33,040 16,000 1.2
24/10/2019
49.98
 48,710 49.91 50.05 49.56 24,100 1,800 1.6
23/10/2019
49.91
 51,580 49.20 49.91 48.64 35,970 17,000 1.3
22/10/2019
49.20
 41,700 49.20 49.27 48.99 20,530 2,880 1.2
21/10/2019
49.20
 45,610 48.85 49.20 48.64 26,170 350 1.8
18/10/2019
48.85
 58,210 48.43 48.92 48.43 34,100 17,170 1.2
17/10/2019
48.43
 66,480 48.15 48.57 48.22 47,100 17,000 2.1
16/10/2019
48.15
 75,990 47.80 48.43 48.08 59,250 17,000 2.9
15/10/2019
47.80
 69,210 47.87 48.15 47.73 36,000 11,870 1.7
14/10/2019
47.87
 48,740 47.87 48.36 47.66 22,750 0 1.6
11/10/2019
47.87
 103,490 47.10 48.01 47.24 5,040 50 0.3
10/10/2019
47.10
 46,630 47.03 47.10 46.88 5,080 100 0.3

Chính sách bảo mật | Điều khoản sử dụng |