CTCP Dịch vụ Hàng không Taseco (ast)

72.30
0
(0%)
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
(2026-05-18) 		1 1.41% 37,200 8,300 0
69.90
72.40
72.30
2 tháng
(2026-04-20) 		3.96 5.82% 207,900 53,000 0
67.06
72.40
72.30
3 tháng
(2026-03-19) 		2.48 3.57% 302,800 105,600 3.9
65.28
72.40
72.30
6 tháng
(2025-12-19) 		-3.93 -5.18% 1,330,700 406,800 24.8
65.28
76.33
72.30
12 tháng
(2025-06-23) 		10.94 17.91% 3,287,200 873,800 57.4
60.30
76.33
72.30
24 tháng
(2024-06-27) 		14.14 24.43% 7,556,000 1,370,847 80.9
45.20
76.33
72.30
36 tháng
(2023-07-03) 		19.62 37.46% 13,197,200 624,842 40.2
43.50
76.33
72.30
60 tháng
(2021-07-13) 		29.16 68.09% 25,289,400 1,607,508 102.8
40.84
76.33
72.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/04/2019
47.57
 60,910 47.71 47.71 47.30 200 5,000 -0.3
29/03/2019
47.71
 69,240 47.64 47.78 47.64 20,500 0 1.4
28/03/2019
47.64
 73,100 47.37 47.64 47.24 27,240 0 1.9
27/03/2019
47.37
 69,940 47.71 47.71 47.37 20 0 0.0
26/03/2019
47.71
 55,780 47.71 47.84 47.71 0 0 0
25/03/2019
47.71
 51,910 47.98 47.98 47.44 0 0 0
22/03/2019
47.98
 55,320 48.05 48.05 47.78 0 0 0
21/03/2019
48.05
 60,540 47.84 48.11 47.84 0 750 -0.1
20/03/2019
47.84
 61,770 47.78 47.91 47.37 100 400 -0.0
19/03/2019
47.78
 57,290 46.90 47.84 47.17 30,000 1,100 2.0
18/03/2019
46.90
 61,390 47.57 47.57 46.29 0 3,010 -0.2
15/03/2019: Cổ tức tiền mặt tỉ lệ: 15%
15/03/2019
47.57
 60,260 46.83 47.84 47.37 26,780 0 1.9
14/03/2019
46.83
 58,020 46.83 46.83 46.57 0 2,610 -0.2
13/03/2019
46.83
 54,290 46.77 47.03 46.77 450 2,920 -0.2
12/03/2019
46.77
 77,190 46.57 46.77 46.57 55,060 0 3.9
11/03/2019
46.57
 55,580 46.43 46.57 46.24 10 0 0.0
08/03/2019
46.43
 58,960 46.90 46.90 46.30 0 0 0
07/03/2019
46.90
 56,610 46.90 47.10 46.70 500 0 0.0
06/03/2019
46.90
 57,230 47.10 47.23 46.90 0 0 0
05/03/2019
47.10
 56,580 46.90 47.16 46.90 0 800 -0.1
04/03/2019
46.90
 72,170 46.57 47.03 46.57 0 0 0
01/03/2019
46.57
 61,050 46.37 46.77 46.24 1,400 0 0.1
28/02/2019
46.37
 64,940 46.90 47.03 46.24 0 0 0
27/02/2019
46.90
 65,040 46.57 46.90 46.57 0 0 0
26/02/2019
46.57
 65,230 46.24 46.57 46.24 0 0 0
25/02/2019
46.24
 77,160 45.84 46.24 45.71 0 5,000 -0.3
22/02/2019
45.84
 55,070 45.77 45.91 45.58 1,000 0 0.1
21/02/2019
45.77
 59,010 45.77 45.91 45.51 0 0 0
20/02/2019
45.77
 66,000 45.58 45.91 45.64 33,000 0 2.3
19/02/2019
45.58
 73,590 45.25 45.58 45.31 41,000 0 2.8
18/02/2019
45.25
 81,500 44.65 45.25 44.65 17,350 0 1.2
15/02/2019
44.65
 60,550 44.92 45.25 44.65 1,000 0 0.1
14/02/2019
44.92
 78,080 44.26 44.92 44.26 46,550 200 3.1
13/02/2019
44.26
 67,320 43.73 44.26 43.86 20,000 1,000 1.3
12/02/2019
43.73
 69,770 43.26 43.73 43.13 17,770 0 1.2
11/02/2019
43.26
 62,740 42.93 43.26 42.87 20 1,600 -0.1
01/02/2019
42.93
 63,300 42.47 43.26 42.60 250 0 0.0
31/01/2019
42.47
 72,230 41.94 42.60 41.94 0 0 0
30/01/2019
41.94
 61,020 41.61 42.01 41.48 0 0 0
29/01/2019
41.61
 60,350 41.61 41.61 41.41 0 0 0
28/01/2019
41.61
 66,260 41.61 41.61 41.35 50 34,380 -2.2
25/01/2019
41.61
 62,660 41.48 42.27 41.48 0 15,860 -1.0
24/01/2019
41.48
 61,220 41.55 41.61 41.28 0 14,340 -0.9
23/01/2019
41.55
 69,100 41.48 41.75 41.35 7,000 16,820 -0.6
22/01/2019
41.48
 62,850 41.48 41.68 41.35 70 13,970 -0.9
21/01/2019
41.48
 71,890 41.35 41.75 41.35 0 22,400 -1.4
18/01/2019
41.35
 75,880 41.15 42.27 41.08 0 19,830 -1.2
17/01/2019
41.15
 105,300 43.26 43.33 41.08 0 56,400 -3.6
16/01/2019
43.26
 121,340 45.71 45.71 42.74 0 0 0
15/01/2019
45.71
 69,580 46.57 46.70 45.58 0 0 0
14/01/2019
46.57
 59,650 47.10 47.16 46.43 0 0 0
11/01/2019
47.10
 71,750 47.36 47.36 46.70 200 2,000 -0.1
10/01/2019
47.36
 72,150 47.23 47.43 47.10 400 0 0.0
09/01/2019
47.23
 103,950 46.43 47.36 46.43 0 250 -0.0
08/01/2019
46.43
 102,510 45.77 46.50 45.77 0 0 0
07/01/2019
45.77
 69,760 45.58 45.84 45.58 0 0 0
04/01/2019
45.58
 74,020 45.58 45.58 44.92 4,000 300 0.3
03/01/2019
45.58
 70,010 45.71 45.84 45.31 0 0 0
02/01/2019
45.71
 75,820 45.71 45.91 45.25 760 380 0.0
28/12/2018
45.71
 85,050 45.51 45.71 45.11 130 0 0.0
27/12/2018
45.51
 77,100 45.71 45.91 45.05 0 0 0
26/12/2018
45.71
 85,070 45.58 45.77 45.44 890 0 0.1
25/12/2018
45.58
 141,370 46.24 46.50 45.58 320,600 3,000 22.2
24/12/2018
46.24
 185,200 46.63 46.70 46.17 802,450 0 56.2
21/12/2018
46.63
 92,430 46.63 46.77 46.50 1,074,200 200 75.2
20/12/2018
46.63
 115,790 46.43 46.63 46.24 0 0 0
19/12/2018
46.43
 124,100 46.83 47.10 46.24 0 0 0
18/12/2018
46.83
 330,390 46.17 46.83 45.77 15,000 0 1.1
17/12/2018
46.17
 111,770 46.37 46.37 45.97 0 0 0
14/12/2018
46.37
 132,460 46.10 46.90 46.24 20 0 0.0
13/12/2018
46.10
 121,840 45.97 46.10 45.91 1,000 0 0.1
12/12/2018
45.97
 103,150 45.71 46.04 45.58 2,000 0 0.1
11/12/2018
45.71
 105,660 45.64 45.71 45.51 0 1,300 -0.1
10/12/2018
45.64
 106,390 45.84 45.84 45.51 0 9,800 -0.7
07/12/2018
45.84
 96,270 45.77 45.91 45.71 0 3,180 -0.2
06/12/2018
45.77
 97,850 45.25 46.04 45.25 0 2,770 -0.2
05/12/2018
45.25
 101,470 45.51 45.51 44.92 0 1,000 -0.1
04/12/2018
45.51
 110,330 45.91 46.04 44.92 0 4,450 -0.3
03/12/2018
45.91
 111,250 46.04 46.17 45.64 3,350 60 0.2
30/11/2018
46.04
 138,610 45.84 46.24 45.58 3,000 0 0.2
29/11/2018
45.84
 232,830 44.92 46.37 44.98 46,840 0 3.2
28/11/2018
44.92
 247,600 43.59 44.92 43.59 4,000 1,830 0.1
27/11/2018
43.59
 126,980 43.46 43.73 43.33 3,000 0 0.2
26/11/2018
43.46
 179,400 43.26 43.59 43.07 0 0 0
23/11/2018
43.26
 128,840 43.26 43.33 43.00 0 0 0
22/11/2018
43.26
 230,270 43.00 43.40 42.93 0 0 0
21/11/2018
43.00
 209,300 42.74 43.07 42.74 76,570 0 5.0
20/11/2018
42.74
 170,840 42.54 42.87 42.41 99,300 0 6.4
19/11/2018
42.54
 90,840 41.94 42.80 41.75 0 0 0
16/11/2018
41.94
 87,730 42.60 42.93 41.94 50 0 0.0
15/11/2018
42.60
 143,950 42.93 43.66 42.14 1,000 0 0.1
14/11/2018
42.93
 86,660 42.93 43.33 42.80 0 0 0
13/11/2018
42.93
 113,280 43.46 43.53 42.87 8,000 19,000 -0.7
12/11/2018
43.46
 94,610 43.33 43.46 43.00 1,700 28,000 -1.7
09/11/2018
43.33
 102,960 43.20 43.46 43.00 100 33,640 -2.2
08/11/2018
43.20
 149,090 42.93 43.26 42.80 2,000 49,000 -3.1
07/11/2018
42.93
 165,730 42.93 43.59 42.80 0 53,080 -3.5
06/11/2018
42.93
 118,370 43.79 44.39 42.93 0 29,140 -1.9
05/11/2018
43.79
 108,180 43.46 43.99 43.46 0 35,530 -2.4
02/11/2018
43.46
 97,960 43.33 43.53 43.00 0 32,000 -2.1

Chính sách bảo mật | Điều khoản sử dụng |