CTCP Dịch vụ Hàng không Taseco (ast)

61.90
-0.80
(-1.28%)
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
(2026-08-18) 		-0.90 -1.42% 179,200 -11,500 -1.3
61.90
74.70
61.90
2 tháng
(2026-07-20) 		0.20 0.32% 344,200 97,300 5.6
61.80
74.70
61.90
3 tháng
(2026-06-19) 		3.12 5.23% 453,800 157,000 9.6
59.58
74.70
61.90
6 tháng
(2026-03-23) 		5.26 9.16% 826,100 223,400 14.4
52.35
74.70
61.90
12 tháng
(2025-09-22) 		6.49 11.54% 2,713,600 531,700 36.7
52.35
74.70
61.90
24 tháng
(2024-09-27) 		19.69 45.78% 7,692,700 1,285,135 79.7
37.66
74.70
61.90
36 tháng
(2023-10-03) 		20.53 48.69% 13,796,500 459,305 33.9
36.25
74.70
61.90
60 tháng
(2021-10-13) 		20.01 46.88% 24,599,700 1,558,071 102.8
34.03
74.70
61.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/10/2019
47.03
 41,930 47.24 47.66 46.95 7,200 8,570 -0.1
08/10/2019
47.24
 60,270 48.64 48.78 47.24 0 17,000 -1.1
07/10/2019
48.64
 144,180 46.95 49.13 47.31 100,000 18,000 5.6
04/10/2019
46.95
 48,570 46.53 47.17 46.74 17,300 4,000 0.9
03/10/2019
46.53
 62,800 46.81 46.95 46.25 0 0 0
02/10/2019
46.81
 54,050 46.88 47.03 46.60 12,700 0 0.8
01/10/2019
46.88
 52,160 46.67 47.17 46.67 13,830 6,520 0.5
30/09/2019
46.67
 60,440 45.83 46.67 45.69 14,560 2,680 0.8
27/09/2019
45.83
 66,720 45.83 46.46 45.69 7,590 18,130 -0.7
26/09/2019
45.83
 75,250 46.39 46.46 45.83 0 13,960 -0.9
25/09/2019
46.39
 67,200 46.74 47.03 46.25 13,630 16,030 -0.2
24/09/2019
46.74
 86,400 47.87 48.01 45.83 11,650 14,300 -0.2
23/09/2019
47.87
 146,180 49.98 49.98 47.87 45,710 66,200 -1.4
20/09/2019
49.98
 58,310 49.91 50.61 49.91 5,200 0 0.4
19/09/2019
49.91
 66,070 50.47 50.89 49.42 3,900 0 0.3
18/09/2019
50.47
 148,530 47.66 50.47 47.80 8,500 0 0.6
17/09/2019
47.66
 60,770 47.52 47.80 47.38 20,500 0 1.4
16/09/2019
47.52
 90,580 47.17 47.66 47.17 22,010 500 1.4
13/09/2019
47.17
 62,280 46.95 47.17 46.95 20,200 0 1.4
12/09/2019
46.95
 67,060 46.67 46.95 46.39 17,260 2,000 1.0
11/09/2019
46.67
 54,980 46.53 46.81 46.53 151,971 300 9.3
10/09/2019
46.53
 82,670 47.38 47.66 46.11 3,500 10,000 -0.4

Chính sách bảo mật | Điều khoản sử dụng |