CTCP Dịch vụ Hàng không Taseco (ast)

70.80
-0.40
(-0.56%)
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
(2026-04-01) 		1 1.43% 70,500 12,000 1.5
66.20
71.20
70.80
2 tháng
(2026-03-02) 		-3.60 -4.84% 389,000 384,400 27.8
66.20
75.50
70.80
3 tháng
(2026-02-02) 		-1.20 -1.67% 616,300 550,100 39.9
66.20
75.90
70.80
6 tháng
(2025-11-03) 		-2.50 -3.41% 1,518,200 414,500 29.7
66.20
77.40
70.80
12 tháng
(2025-05-06) 		10.38 17.18% 4,173,100 845,299 55.5
56.99
77.40
70.80
24 tháng
(2024-05-13) 		17.23 32.17% 8,585,500 1,433,987 88.4
45.83
77.40
70.80
36 tháng
(2023-05-17) 		14.71 26.23% 13,255,900 631,042 44.0
44.11
77.40
70.80
60 tháng
(2021-05-27) 		28.94 69.12% 27,117,800 1,210,108 87.5
41.41
77.40
70.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2019
54.32
 65,710 54.15 54.40 53.80 0 2,760 -0.2
09/07/2019
54.15
 76,720 54.57 54.92 53.89 14,170 0 0.9
08/07/2019
54.57
 62,700 54.92 55.26 54.40 2,300 500 0.1
05/07/2019
54.92
 97,330 54.74 55.00 54.66 23,340 3,850 1.2
04/07/2019
54.74
 74,580 54.49 54.74 54.49 6,700 2,300 0.3
03/07/2019
54.49
 63,340 54.66 54.74 54.49 4,200 0 0.3
02/07/2019
54.66
 61,520 54.83 54.92 54.57 540 0 0.0
01/07/2019
54.83
 66,490 54.74 54.92 54.66 0 0 0
28/06/2019
54.74
 62,300 54.74 55.17 54.66 0 1,200 -0.1
27/06/2019
54.74
 60,840 54.57 54.92 54.57 25,750 2,000 1.5
26/06/2019
54.57
 67,920 54.74 55.09 54.57 15,350 1,600 0.9
25/06/2019
54.74
 74,990 56.46 56.46 54.74 6,000 1,300 0.3
24/06/2019
56.46
 64,260 56.80 56.88 56.46 5,550 1,100 0.3
21/06/2019
56.80
 63,700 56.97 57.31 56.37 1,500 1,100 0.0
20/06/2019
56.97
 73,020 55.60 57.31 55.60 50 1,100 -0.1
19/06/2019
55.60
 65,840 55.94 56.11 55.60 2,150 0 0.1
18/06/2019
55.94
 73,660 56.28 56.46 55.94 10,150 1,100 0.6
17/06/2019
56.28
 60,540 57.48 57.57 55.86 206,720 4,410 13.5
14/06/2019
57.48
 97,410 57.48 57.48 56.46 69,500 41,400 1.9
13/06/2019
57.48
 213,970 55.60 57.48 55.77 154,590 7,000 9.8
12/06/2019
55.60
 155,660 54.74 55.60 54.92 99,940 0 6.5
11/06/2019
54.74
 82,150 54.66 55.17 54.74 16,700 0 1.1
10/06/2019
54.66
 240,910 53.97 54.66 54.06 201,660 0 12.8
07/06/2019
53.97
 80,070 53.97 54.06 53.72 0 0 0
06/06/2019
53.97
 90,190 53.97 53.97 53.63 200,000 100,000 6.3
05/06/2019
53.97
 104,370 53.89 54.32 53.72 52,200 0 3.3
04/06/2019
53.89
 96,920 52.43 53.89 52.35 61,400 0 3.8
03/06/2019
52.43
 99,340 52.18 52.43 51.92 76,000 44,150 1.9
31/05/2019
52.18
 163,950 52.18 52.18 51.92 132,800 109,550 1.4
30/05/2019
52.18
 94,940 52.52 52.52 52.09 52,710 23,290 1.8
29/05/2019
52.52
 80,430 52.78 52.78 52.26 16,750 4,630 0.7
28/05/2019
52.78
 148,090 52.61 52.78 52.35 93,680 35,420 3.6
27/05/2019
52.61
 95,230 53.46 53.63 52.35 22,120 43,000 -1.3
24/05/2019
53.46
 70,800 53.89 53.89 53.29 20,760 3,160 1.1
23/05/2019
53.89
 70,050 54.15 54.15 53.80 15,620 0 1.0
22/05/2019
54.15
 91,810 54.06 54.49 53.89 19,020 11,070 0.5
21/05/2019
54.06
 140,480 51.49 54.23 51.58 31,000 0 1.9
20/05/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25)
20/05/2019
51.49
 91,700 50.78 51.58 50.90 23,310 0 1.4
17/05/2019
50.78
 80,290 50.78 50.84 50.64 0 3,520 -0.3
16/05/2019
50.78
 72,720 50.84 50.91 50.64 5,180 2,540 0.2
15/05/2019
50.84
 80,790 50.64 51.12 50.78 2,130 0 0.2
14/05/2019
50.64
 80,370 51.32 51.46 50.64 0 3,000 -0.2
13/05/2019
51.32
 91,590 51.39 51.60 51.12 200 0 0.0
10/05/2019
51.39
 80,310 51.32 51.46 51.19 0 0 0
09/05/2019
51.32
 93,830 51.53 51.73 51.19 0 0 0
08/05/2019
51.53
 82,610 51.73 51.73 51.32 0 1,400 -0.1
07/05/2019
51.73
 96,700 51.32 51.73 51.32 36,170 910 2.7
06/05/2019
51.32
 108,120 51.46 51.46 51.32 80,400 1,800 5.9
03/05/2019
51.46
 90,470 51.60 51.73 51.25 16,800 400 1.2
02/05/2019
51.60
 106,840 51.60 51.67 51.32 56,200 0 4.2
26/04/2019
51.60
 85,950 51.32 51.60 51.32 21,100 0 1.6
25/04/2019
51.32
 106,620 51.60 51.60 51.19 32,930 0 2.5
24/04/2019
51.60
 100,950 51.53 51.67 51.25 29,080 690 2.1
23/04/2019
51.53
 108,310 51.53 51.60 51.25 71,010 500 5.3
22/04/2019
51.53
 141,740 51.25 51.80 50.98 79,690 2,200 5.8
19/04/2019
51.25
 92,170 51.05 51.46 51.05 30,800 2,000 2.2
18/04/2019
51.05
 71,220 51.32 51.46 50.64 23,000 2,900 1.5
17/04/2019
51.32
 132,770 49.27 51.32 49.48 48,160 400 3.5
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

Chính sách bảo mật | Điều khoản sử dụng |