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)
16/04/2019
49.27
 65,050 49.41 49.82 48.93 21,690 0 1.6
12/04/2019
49.41
 100,640 48.59 49.41 48.65 43,500 2,300 2.9
11/04/2019
48.59
 78,760 48.18 48.72 48.18 41,510 0 2.9
10/04/2019
48.18
 72,660 47.76 48.24 47.76 27,000 300 1.9
09/04/2019
47.76
 70,790 48.45 48.59 47.76 1,240 18,450 -1.2
08/04/2019
48.45
 67,330 48.31 48.59 48.18 3,250 0 0.2
05/04/2019
48.31
 72,110 48.18 48.31 48.18 2,600 0 0.2
04/04/2019
48.18
 61,900 48.31 48.38 48.18 210 0 0.0
03/04/2019
48.31
 56,780 48.38 48.38 48.11 0 0 0
02/04/2019
48.38
 70,360 48.24 48.38 48.24 43,170 0 3.0
01/04/2019
48.24
 60,910 48.38 48.38 47.97 200 5,000 -0.3
29/03/2019
48.38
 69,240 48.31 48.45 48.31 20,500 0 1.4
28/03/2019
48.31
 73,100 48.04 48.31 47.90 27,240 0 1.9
27/03/2019
48.04
 69,940 48.38 48.38 48.04 20 0 0.0
26/03/2019
48.38
 55,780 48.38 48.52 48.38 0 0 0
25/03/2019
48.38
 51,910 48.65 48.65 48.11 0 0 0
22/03/2019
48.65
 55,320 48.72 48.72 48.45 0 0 0
21/03/2019
48.72
 60,540 48.52 48.79 48.52 0 750 -0.1
20/03/2019
48.52
 61,770 48.45 48.59 48.04 100 400 -0.0
19/03/2019
48.45
 57,290 47.56 48.52 47.83 30,000 1,100 2.0
18/03/2019
47.56
 61,390 48.24 48.24 46.94 0 3,010 -0.2
15/03/2019: Cổ tức tiền mặt tỉ lệ: 15%
15/03/2019
48.24
 60,260 47.49 48.52 48.04 26,780 0 1.9
14/03/2019
47.49
 58,020 47.49 47.49 47.22 0 2,610 -0.2
13/03/2019
47.49
 54,290 47.42 47.69 47.42 450 2,920 -0.2
12/03/2019
47.42
 77,190 47.22 47.42 47.22 55,060 0 3.9
11/03/2019
47.22
 55,580 47.09 47.22 46.89 10 0 0.0
08/03/2019
47.09
 58,960 47.56 47.56 46.95 0 0 0
07/03/2019
47.56
 56,610 47.56 47.76 47.36 500 0 0.0
06/03/2019
47.56
 57,230 47.76 47.89 47.56 0 0 0
05/03/2019
47.76
 56,580 47.56 47.83 47.56 0 800 -0.1
04/03/2019
47.56
 72,170 47.22 47.69 47.22 0 0 0
01/03/2019
47.22
 61,050 47.02 47.42 46.89 1,400 0 0.1
28/02/2019
47.02
 64,940 47.56 47.69 46.89 0 0 0
27/02/2019
47.56
 65,040 47.22 47.56 47.22 0 0 0
26/02/2019
47.22
 65,230 46.89 47.22 46.89 0 0 0
25/02/2019
46.89
 77,160 46.49 46.89 46.35 0 5,000 -0.3
22/02/2019
46.49
 55,070 46.42 46.55 46.22 1,000 0 0.1
21/02/2019
46.42
 59,010 46.42 46.55 46.15 0 0 0
20/02/2019
46.42
 66,000 46.22 46.55 46.29 33,000 0 2.3
19/02/2019
46.22
 73,590 45.88 46.22 45.95 41,000 0 2.8
18/02/2019
45.88
 81,500 45.28 45.88 45.28 17,350 0 1.2
15/02/2019
45.28
 60,550 45.55 45.88 45.28 1,000 0 0.1
14/02/2019
45.55
 78,080 44.88 45.55 44.88 46,550 200 3.1
13/02/2019
44.88
 67,320 44.34 44.88 44.48 20,000 1,000 1.3
12/02/2019
44.34
 69,770 43.87 44.34 43.74 17,770 0 1.2
11/02/2019
43.87
 62,740 43.54 43.87 43.47 20 1,600 -0.1
01/02/2019
43.54
 63,300 43.07 43.87 43.20 250 0 0.0
31/01/2019
43.07
 72,230 42.53 43.20 42.53 0 0 0
30/01/2019
42.53
 61,020 42.20 42.60 42.07 0 0 0
29/01/2019
42.20
 60,350 42.20 42.20 42.00 0 0 0
28/01/2019
42.20
 66,260 42.20 42.20 41.93 50 34,380 -2.2
25/01/2019
42.20
 62,660 42.07 42.87 42.07 0 15,860 -1.0
24/01/2019
42.07
 61,220 42.13 42.20 41.86 0 14,340 -0.9
23/01/2019
42.13
 69,100 42.07 42.33 41.93 7,000 16,820 -0.6
22/01/2019
42.07
 62,850 42.07 42.27 41.93 70 13,970 -0.9
21/01/2019
42.07
 71,890 41.93 42.33 41.93 0 22,400 -1.4
18/01/2019
41.93
 75,880 41.73 42.87 41.66 0 19,830 -1.2
17/01/2019
41.73
 105,300 43.87 43.94 41.66 0 56,400 -3.6
16/01/2019
43.87
 121,340 46.35 46.35 43.34 0 0 0
15/01/2019
46.35
 69,580 47.22 47.36 46.22 0 0 0
14/01/2019
47.22
 59,650 47.76 47.83 47.09 0 0 0
11/01/2019
47.76
 71,750 48.03 48.03 47.36 200 2,000 -0.1
10/01/2019
48.03
 72,150 47.89 48.09 47.76 400 0 0.0
09/01/2019
47.89
 103,950 47.09 48.03 47.09 0 250 -0.0
08/01/2019
47.09
 102,510 46.42 47.16 46.42 0 0 0
07/01/2019
46.42
 69,760 46.22 46.49 46.22 0 0 0
04/01/2019
46.22
 74,020 46.22 46.22 45.55 4,000 300 0.3
03/01/2019
46.22
 70,010 46.35 46.49 45.95 0 0 0
02/01/2019
46.35
 75,820 46.35 46.55 45.88 760 380 0.0
28/12/2018
46.35
 85,050 46.15 46.35 45.75 130 0 0.0
27/12/2018
46.15
 77,100 46.35 46.55 45.68 0 0 0
26/12/2018
46.35
 85,070 46.22 46.42 46.08 890 0 0.1
25/12/2018
46.22
 141,370 46.89 47.16 46.22 320,600 3,000 22.2
24/12/2018
46.89
 185,200 47.29 47.36 46.82 802,450 0 56.2
21/12/2018
47.29
 92,430 47.29 47.42 47.16 1,074,200 200 75.2
20/12/2018
47.29
 115,790 47.09 47.29 46.89 0 0 0
19/12/2018
47.09
 124,100 47.49 47.76 46.89 0 0 0
18/12/2018
47.49
 330,390 46.82 47.49 46.42 15,000 0 1.1
17/12/2018
46.82
 111,770 47.02 47.02 46.62 0 0 0
14/12/2018
47.02
 132,460 46.75 47.56 46.89 20 0 0.0
13/12/2018
46.75
 121,840 46.62 46.75 46.55 1,000 0 0.1
12/12/2018
46.62
 103,150 46.35 46.69 46.22 2,000 0 0.1
11/12/2018
46.35
 105,660 46.29 46.35 46.15 0 1,300 -0.1
10/12/2018
46.29
 106,390 46.49 46.49 46.15 0 9,800 -0.7
07/12/2018
46.49
 96,270 46.42 46.55 46.35 0 3,180 -0.2
06/12/2018
46.42
 97,850 45.88 46.69 45.88 0 2,770 -0.2
05/12/2018
45.88
 101,470 46.15 46.15 45.55 0 1,000 -0.1
04/12/2018
46.15
 110,330 46.55 46.69 45.55 0 4,450 -0.3
03/12/2018
46.55
 111,250 46.69 46.82 46.29 3,350 60 0.2
30/11/2018
46.69
 138,610 46.49 46.89 46.22 3,000 0 0.2
29/11/2018
46.49
 232,830 45.55 47.02 45.62 46,840 0 3.2
28/11/2018
45.55
 247,600 44.21 45.55 44.21 4,000 1,830 0.1
27/11/2018
44.21
 126,980 44.07 44.34 43.94 3,000 0 0.2
26/11/2018
44.07
 179,400 43.87 44.21 43.67 0 0 0
23/11/2018
43.87
 128,840 43.87 43.94 43.61 0 0 0
22/11/2018
43.87
 230,270 43.61 44.01 43.54 0 0 0
21/11/2018
43.61
 209,300 43.34 43.67 43.34 76,570 0 5.0
20/11/2018
43.34
 170,840 43.14 43.47 43.00 99,300 0 6.4
19/11/2018
43.14
 90,840 42.53 43.40 42.33 0 0 0
16/11/2018
42.53
 87,730 43.20 43.54 42.53 50 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |