CTCP Dịch vụ Hàng không Taseco (ast)

76.80
0.90
(1.19%)
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
(2025-11-04) 		2.90 4.03% 236,800 83,700 6.2
72
75.90
75.90
2 tháng
(2025-10-06) 		3.50 4.90% 446,100 145,000 10.7
70.40
75.90
75.90
3 tháng
(2025-09-05) 		7.85 11.71% 621,700 182,400 13.3
66.28
75.90
75.90
6 tháng
(2025-06-09) 		13.37 21.72% 2,242,500 445,700 31.4
60.47
75.90
75.90
12 tháng
(2024-12-09) 		23.92 46.92% 4,926,400 840,871 49.1
45.83
75.90
75.90
24 tháng
(2023-12-15) 		29.44 64.75% 10,554,600 226,542 14.9
44.11
75.90
75.90
36 tháng
(2022-12-20) 		27.19 56.97% 13,468,500 380,522 24.9
44.11
75.90
75.90
60 tháng
(2020-12-30) 		23.13 44.69% 32,617,330 848,348 63.2
41.41
75.90
75.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/09/2018
41.86
 51,010 41.73 41.93 41.73 0 0 0
20/09/2018
41.73
 60,390 41.13 41.80 40.73 50 590 -0.0
19/09/2018
41.13
 52,700 41.06 41.53 40.52 2,000 0 0.1
18/09/2018
41.06
 55,030 40.99 41.46 40.66 0 0 0
17/09/2018
40.99
 51,540 41.13 41.26 40.66 0 0 0
14/09/2018
41.13
 59,050 41.33 41.86 41.13 2,000 0 0.1
13/09/2018
41.33
 55,440 41.80 41.80 41.19 0 0 0
12/09/2018
41.80
 59,970 41.73 41.80 41.60 0 0 0
11/09/2018
41.73
 52,210 41.80 41.80 41.46 640 0 0.0
10/09/2018
41.80
 51,430 41.66 41.80 41.06 0 20 -0.0
07/09/2018
41.66
 56,310 41.66 41.80 41.19 0 0 0
06/09/2018
41.66
 50,070 41.66 41.86 41.53 0 0 0
05/09/2018
41.66
 50,880 41.19 41.80 41.19 0 460 -0.0
04/09/2018
41.19
 54,940 41.86 42.20 41.19 130 2,940 -0.2
31/08/2018
41.86
 59,620 42.00 42.07 41.46 0 0 0
30/08/2018
42.00
 61,290 41.73 42.20 41.60 400 2,000 -0.1
29/08/2018
41.73
 62,260 41.86 42.13 41.33 0 0 0
28/08/2018
41.86
 71,390 41.66 42.07 41.33 0 2,000 -0.1
27/08/2018
41.66
 58,630 41.53 41.86 41.33 10,000 7,000 0.2
24/08/2018
41.53
 56,790 41.33 41.53 41.19 0 1,800 -0.1
23/08/2018
41.33
 61,540 42.53 42.53 41.13 0 200 -0.0
22/08/2018
42.53
 96,360 42.53 42.60 41.53 400 4,000 -0.2
21/08/2018
42.53
 69,390 42.47 42.80 41.86 1,000 1,000 0
20/08/2018
42.47
 71,810 42.40 42.80 42.40 150 1,000 -0.1
17/08/2018
42.40
 74,260 42.33 42.87 42.00 600 2,000 -0.1
16/08/2018
42.33
 69,790 42.47 43.20 41.86 0 0 0
15/08/2018
42.47
 86,700 42.80 43.07 41.86 500 4,000 -0.2
14/08/2018
42.80
 80,880 42.07 42.87 41.73 400 1,000 -0.0
13/08/2018
42.07
 88,960 43.07 43.40 41.93 1,000 0 0.1
10/08/2018
43.07
 102,800 43.54 43.54 42.20 50,000 0 3.2
09/08/2018
43.54
 102,890 43.54 44.21 43.34 3,800 34,520 -2.0
08/08/2018
43.54
 109,180 44.81 45.35 43.27 0 30,820 -2.1
07/08/2018
44.81
 255,960 42.07 44.88 42.20 600 5,000 -0.3
06/08/2018
42.07
 80,250 42.00 42.20 41.19 0 0 0
03/08/2018
42.00
 51,420 42.00 42.20 41.53 0 70 -0.0
02/08/2018
42.00
 52,300 42.13 42.33 41.80 0 400 -0.0
01/08/2018
42.13
 70,310 42.00 42.13 41.46 35,000 0 2.2
31/07/2018
42.00
 53,490 42.20 42.20 41.60 0 1,000 -0.1
30/07/2018
42.20
 54,550 42.20 42.20 41.66 5,000 1,000 0.3
27/07/2018
42.20
 70,940 42.13 42.33 41.86 0 1,630 -0.1
26/07/2018
42.13
 57,380 41.73 42.33 41.86 4,480 2,120 0.1
25/07/2018
41.73
 61,350 41.19 41.73 41.19 6,000 3,000 0.2
24/07/2018
41.19
 51,990 40.99 41.19 40.79 2,070 10 0.1
23/07/2018
40.99
 50,120 40.73 41.40 40.59 8,100 1,000 0.4
20/07/2018
40.73
 64,000 40.73 41.40 40.52 1,600 0 0.1
19/07/2018
40.73
 54,330 41.19 41.46 40.52 1,000 2,000 -0.1
18/07/2018
41.19
 51,800 41.06 41.86 40.99 3,150 4,000 -0.0
17/07/2018
41.06
 55,530 40.99 41.19 40.86 10 0 0.0
16/07/2018
40.99
 51,320 40.99 41.53 40.99 1,000 0 0.1
13/07/2018
40.99
 55,100 40.86 42.20 38.18 0 490 -0.0
12/07/2018
40.86
 126,380 41.66 42.47 39.52 480 100,000 -6.1
11/07/2018
41.66
 54,950 42.20 42.20 41.40 1,730 0 0.1
10/07/2018
42.20
 60,290 42.13 42.47 42.13 20,600 0 1.3
09/07/2018
42.13
 68,460 41.80 42.53 41.53 30,000 5,350 1.6
06/07/2018
41.80
 68,930 41.80 41.80 41.40 31,030 1,960 1.8
05/07/2018
41.80
 59,910 41.80 41.86 41.40 30,000 5,040 1.6
04/07/2018
41.80
 68,840 41.53 41.93 40.93 31,000 0 1.9
03/07/2018
41.53
 92,360 41.86 41.86 40.86 33,100 0 2.1
02/07/2018
41.86
 71,800 42.13 42.33 41.40 31,600 8,160 1.5
29/06/2018
42.13
 60,000 42.13 42.53 41.73 21,100 17,200 0.2
28/06/2018
42.13
 58,360 42.33 42.53 41.80 20,950 13,000 0.5
27/06/2018
42.33
 63,680 42.20 42.53 42.20 24,260 2,000 1.4
26/06/2018
42.20
 62,820 42.33 42.87 41.60 8,500 290 0.5
25/06/2018
42.33
 53,540 42.74 42.87 42.00 15,000 0 0.9
22/06/2018
42.74
 57,950 42.80 42.87 41.53 2,550 0 0.2
21/06/2018
42.80
 90,220 42.53 43.20 40.86 50,000 10 3.2
20/06/2018
42.53
 60,870 41.06 42.87 41.19 700 0 0.0
19/06/2018
41.06
 57,360 43.54 43.54 40.86 7,950 900 0.4
18/06/2018: Cổ tức tiền mặt tỉ lệ: 20%
18/06/2018
43.54
 59,800 43.54 44.88 41.53 3,100 4,430 -0.1
15/06/2018
43.54
 51,190 43.47 44.06 43.21 830 4,600 -0.3
14/06/2018
43.47
 116,820 43.47 43.99 42.89 50,000 28,030 1.5
13/06/2018
43.47
 71,040 42.89 44.19 42.63 320 300 0.0
12/06/2018
42.89
 81,340 43.34 43.34 42.30 12,100 300 0.8
11/06/2018
43.34
 73,340 43.67 44.32 42.89 510 3,350 -0.2
08/06/2018
43.67
 96,500 44.58 44.58 43.47 27,300 28,610 -0.1
07/06/2018
44.58
 68,740 44.51 45.42 44.19 2,700 17,280 -1.0
06/06/2018
44.51
 80,910 44.64 44.84 43.86 14,340 24,300 -0.7
05/06/2018
44.64
 140,830 45.16 45.16 44.32 73,000 35,690 2.6
04/06/2018
45.16
 80,290 45.03 45.42 44.19 25,460 22,500 0.2
01/06/2018
45.03
 91,370 42.11 45.03 40.16 36,640 31,050 0.4
31/05/2018
42.11
 52,930 41.00 43.15 41.00 470 0 0.0
30/05/2018
41.00
 62,050 38.34 41.00 38.54 300 10 0.0
29/05/2018
38.34
 171,350 40.94 41.00 38.34 0 0 0
28/05/2018
40.94
 93,020 42.37 42.37 40.94 2,850 0 0.2
25/05/2018
42.37
 84,480 42.89 42.89 41.78 2,000 0 0.1
24/05/2018
42.89
 60,480 43.47 43.47 42.56 0 200 -0.0
23/05/2018
43.47
 57,130 43.86 43.86 42.89 2,030 290 0.1
22/05/2018
43.86
 70,850 45.16 45.16 43.86 540 490 0.0
21/05/2018
45.16
 65,640 45.49 45.62 44.51 1,000 0 0.1
18/05/2018
45.49
 53,280 45.29 45.55 45.23 20 0 0.0
17/05/2018
45.29
 43,170 44.90 45.68 45.23 200 0 0.0
16/05/2018
44.90
 91,730 45.55 45.55 44.84 300 0 0.0
15/05/2018
45.55
 90,040 46.14 46.27 45.49 0 0 0
14/05/2018
46.14
 75,220 45.49 46.46 45.36 1,450 3,000 -0.1
11/05/2018
45.49
 72,350 46.14 46.14 44.19 1,450 6,000 -0.3
10/05/2018
46.14
 111,260 47.76 47.76 46.14 1,600 0 0.1
09/05/2018
47.76
 140,310 49.06 49.06 47.11 30,130 1,400 2.1
08/05/2018
49.06
 118,110 51.66 51.66 49.06 1,800 18,830 -1.3
07/05/2018
51.66
 85,350 52.90 52.96 50.69 330 0 0.0
04/05/2018
52.90
 83,030 52.96 53.74 52.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |