CTCP Dịch vụ Hàng không Taseco (ast)

71.90
-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
(2026-02-23) 		-2.40 -3.22% 322,800 381,500 27.2
69.70
75.90
71.90
2 tháng
(2026-01-19) 		-0.60 -0.83% 727,800 446,200 31.8
69.70
75.90
71.90
3 tháng
(2025-12-18) 		-5.30 -6.85% 1,020,400 294,700 20.4
69.70
77.40
71.90
6 tháng
(2025-09-19) 		4.18 6.15% 1,657,800 441,800 31.2
67.73
77.40
71.90
12 tháng
(2025-03-24) 		20.08 38.61% 5,055,600 1,003,061 61.9
45.83
77.40
71.90
24 tháng
(2024-03-28) 		20.60 40.01% 9,361,500 1,486,787 90.5
45.83
77.40
71.90
36 tháng
(2023-04-03) 		21.95 43.78% 13,459,300 520,242 35.4
44.11
77.40
71.90
60 tháng
(2021-04-13) 		18.17 33.70% 28,607,100 948,308 72.9
41.41
77.40
71.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |