CTCP Dịch vụ Hàng không Taseco (ast)

64
2
(3.23%)
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
(2026-07-01) 		0.25 0.40% 112,700 68,900 0
61.75
64
64
2 tháng
(2026-06-01) 		2.83 4.79% 186,600 96,100 0
58.25
64
64
3 tháng
(2026-05-04) 		3.82 6.56% 338,200 152,000 0
57.77
64
64
6 tháng
(2026-02-02) 		2.83 4.79% 952,900 702,100 39.9
54.40
64
64
12 tháng
(2025-08-05) 		6.98 12.69% 2,824,200 920,500 54.5
53.19
64
64
24 tháng
(2024-08-12) 		17.55 39.50% 7,216,200 1,389,347 76.4
37.66
64
64
36 tháng
(2023-08-16) 		16.80 37.16% 12,925,500 577,442 31.7
36.25
64
64
60 tháng
(2021-08-26) 		26.30 73.69% 24,530,400 1,798,408 107.6
34.03
64
64
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/05/2019
44.42
 140,480 42.32 44.57 42.39 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
42.32
 91,700 41.73 42.39 41.82 23,310 0 1.4
17/05/2019
41.73
 80,290 41.73 41.78 41.61 0 3,520 -0.3
16/05/2019
41.73
 72,720 41.78 41.84 41.61 5,180 2,540 0.2
15/05/2019
41.78
 80,790 41.61 42.01 41.73 2,130 0 0.2
14/05/2019
41.61
 80,370 42.18 42.29 41.61 0 3,000 -0.2
13/05/2019
42.18
 91,590 42.23 42.40 42.01 200 0 0.0
10/05/2019
42.23
 80,310 42.18 42.29 42.06 0 0 0
09/05/2019
42.18
 93,830 42.34 42.51 42.06 0 0 0
08/05/2019
42.34
 82,610 42.51 42.51 42.18 0 1,400 -0.1
07/05/2019
42.51
 96,700 42.18 42.51 42.18 36,170 910 2.7
06/05/2019
42.18
 108,120 42.29 42.29 42.18 80,400 1,800 5.9
03/05/2019
42.29
 90,470 42.40 42.51 42.12 16,800 400 1.2
02/05/2019
42.40
 106,840 42.40 42.46 42.18 56,200 0 4.2
26/04/2019
42.40
 85,950 42.18 42.40 42.18 21,100 0 1.6
25/04/2019
42.18
 106,620 42.40 42.40 42.06 32,930 0 2.5
24/04/2019
42.40
 100,950 42.34 42.46 42.12 29,080 690 2.1
23/04/2019
42.34
 108,310 42.34 42.40 42.12 71,010 500 5.3
22/04/2019
42.34
 141,740 42.12 42.57 41.89 79,690 2,200 5.8
19/04/2019
42.12
 92,170 41.95 42.29 41.95 30,800 2,000 2.2
18/04/2019
41.95
 71,220 42.18 42.29 41.61 23,000 2,900 1.5
17/04/2019
42.18
 132,770 40.49 42.18 40.66 48,160 400 3.5
16/04/2019
40.49
 65,050 40.60 40.94 40.21 21,690 0 1.6
12/04/2019
40.60
 100,640 39.93 40.60 39.98 43,500 2,300 2.9
11/04/2019
39.93
 78,760 39.59 40.04 39.59 41,510 0 2.9
10/04/2019
39.59
 72,660 39.25 39.64 39.25 27,000 300 1.9
09/04/2019
39.25
 70,790 39.81 39.93 39.25 1,240 18,450 -1.2
08/04/2019
39.81
 67,330 39.70 39.93 39.59 3,250 0 0.2
05/04/2019
39.70
 72,110 39.59 39.70 39.59 2,600 0 0.2
04/04/2019
39.59
 61,900 39.70 39.76 39.59 210 0 0.0
03/04/2019
39.70
 56,780 39.76 39.76 39.53 0 0 0
02/04/2019
39.76
 70,360 39.64 39.76 39.64 43,170 0 3.0
01/04/2019
39.64
 60,910 39.76 39.76 39.42 200 5,000 -0.3
29/03/2019
39.76
 69,240 39.70 39.81 39.70 20,500 0 1.4
28/03/2019
39.70
 73,100 39.48 39.70 39.36 27,240 0 1.9
27/03/2019
39.48
 69,940 39.76 39.76 39.48 20 0 0.0
26/03/2019
39.76
 55,780 39.76 39.87 39.76 0 0 0
25/03/2019
39.76
 51,910 39.98 39.98 39.53 0 0 0
22/03/2019
39.98
 55,320 40.04 40.04 39.81 0 0 0
21/03/2019
40.04
 60,540 39.87 40.09 39.87 0 750 -0.1
20/03/2019
39.87
 61,770 39.81 39.93 39.48 100 400 -0.0
19/03/2019
39.81
 57,290 39.08 39.87 39.31 30,000 1,100 2.0
18/03/2019
39.08
 61,390 39.64 39.64 38.58 0 3,010 -0.2
15/03/2019: Cổ tức tiền mặt tỉ lệ: 15%
15/03/2019
39.64
 60,260 39.03 39.87 39.48 26,780 0 1.9
14/03/2019
39.03
 58,020 39.03 39.03 38.81 0 2,610 -0.2
13/03/2019
39.03
 54,290 38.97 39.19 38.97 450 2,920 -0.2
12/03/2019
38.97
 77,190 38.81 38.97 38.81 55,060 0 3.9
11/03/2019
38.81
 55,580 38.70 38.81 38.53 10 0 0.0
08/03/2019
38.70
 58,960 39.08 39.08 38.59 0 0 0
07/03/2019
39.08
 56,610 39.08 39.25 38.92 500 0 0.0
06/03/2019
39.08
 57,230 39.25 39.36 39.08 0 0 0
05/03/2019
39.25
 56,580 39.08 39.30 39.08 0 800 -0.1
04/03/2019
39.08
 72,170 38.81 39.19 38.81 0 0 0
01/03/2019
38.81
 61,050 38.64 38.97 38.53 1,400 0 0.1
28/02/2019
38.64
 64,940 39.08 39.19 38.53 0 0 0
27/02/2019
39.08
 65,040 38.81 39.08 38.81 0 0 0
26/02/2019
38.81
 65,230 38.53 38.81 38.53 0 0 0
25/02/2019
38.53
 77,160 38.20 38.53 38.09 0 5,000 -0.3
22/02/2019
38.20
 55,070 38.15 38.26 37.98 1,000 0 0.1
21/02/2019
38.15
 59,010 38.15 38.26 37.93 0 0 0
20/02/2019
38.15
 66,000 37.98 38.26 38.04 33,000 0 2.3
19/02/2019
37.98
 73,590 37.70 37.98 37.76 41,000 0 2.8
18/02/2019
37.70
 81,500 37.21 37.70 37.21 17,350 0 1.2
15/02/2019
37.21
 60,550 37.43 37.70 37.21 1,000 0 0.1
14/02/2019
37.43
 78,080 36.88 37.43 36.88 46,550 200 3.1
13/02/2019
36.88
 67,320 36.44 36.88 36.55 20,000 1,000 1.3
12/02/2019
36.44
 69,770 36.05 36.44 35.94 17,770 0 1.2
11/02/2019
36.05
 62,740 35.78 36.05 35.72 20 1,600 -0.1
01/02/2019
35.78
 63,300 35.39 36.05 35.50 250 0 0.0
31/01/2019
35.39
 72,230 34.95 35.50 34.95 0 0 0
30/01/2019
34.95
 61,020 34.68 35.01 34.57 0 0 0
29/01/2019
34.68
 60,350 34.68 34.68 34.51 0 0 0
28/01/2019
34.68
 66,260 34.68 34.68 34.46 50 34,380 -2.2
25/01/2019
34.68
 62,660 34.57 35.23 34.57 0 15,860 -1.0
24/01/2019
34.57
 61,220 34.62 34.68 34.40 0 14,340 -0.9
23/01/2019
34.62
 69,100 34.57 34.79 34.46 7,000 16,820 -0.6
22/01/2019
34.57
 62,850 34.57 34.73 34.46 70 13,970 -0.9
21/01/2019
34.57
 71,890 34.46 34.79 34.46 0 22,400 -1.4
18/01/2019
34.46
 75,880 34.29 35.23 34.24 0 19,830 -1.2
17/01/2019
34.29
 105,300 36.05 36.11 34.24 0 56,400 -3.6
16/01/2019
36.05
 121,340 38.09 38.09 35.61 0 0 0
15/01/2019
38.09
 69,580 38.81 38.92 37.98 0 0 0
14/01/2019
38.81
 59,650 39.25 39.30 38.70 0 0 0
11/01/2019
39.25
 71,750 39.47 39.47 38.92 200 2,000 -0.1
10/01/2019
39.47
 72,150 39.36 39.52 39.25 400 0 0.0
09/01/2019
39.36
 103,950 38.70 39.47 38.70 0 250 -0.0
08/01/2019
38.70
 102,510 38.15 38.75 38.15 0 0 0
07/01/2019
38.15
 69,760 37.98 38.20 37.98 0 0 0
04/01/2019
37.98
 74,020 37.98 37.98 37.43 4,000 300 0.3
03/01/2019
37.98
 70,010 38.09 38.20 37.76 0 0 0
02/01/2019
38.09
 75,820 38.09 38.26 37.70 760 380 0.0
28/12/2018
38.09
 85,050 37.93 38.09 37.59 130 0 0.0
27/12/2018
37.93
 77,100 38.09 38.26 37.54 0 0 0
26/12/2018
38.09
 85,070 37.98 38.15 37.87 890 0 0.1
25/12/2018
37.98
 141,370 38.53 38.75 37.98 320,600 3,000 22.2
24/12/2018
38.53
 185,200 38.86 38.92 38.48 802,450 0 56.2
21/12/2018
38.86
 92,430 38.86 38.97 38.75 1,074,200 200 75.2
20/12/2018
38.86
 115,790 38.70 38.86 38.53 0 0 0
19/12/2018
38.70
 124,100 39.03 39.25 38.53 0 0 0
18/12/2018
39.03
 330,390 38.48 39.03 38.15 15,000 0 1.1

Chính sách bảo mật | Điều khoản sử dụng |