CTCP Dịch vụ Hàng không Taseco (ast)

72.30
0.30
(0.42%)
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)
16/01/2026
71.00
 29,000 71.99 71.99 70.90 14,200 22,000 -0.6
15/01/2026
71.99
 15,400 71.20 75.64 71.00 0 10,300 -0.7
14/01/2026
71.00
 40,400 72.78 72.78 70.90 10,700 18,000 -0.5
13/01/2026
72.97
 12,100 73.17 73.47 71.99 100 4,500 -0.3
12/01/2026
73.66
 29,400 74.06 74.94 73.66 0 25,300 -1.9
09/01/2026
73.66
 3,700 73.66 73.66 73.66 0 3,100 -0.2
08/01/2026
74.94
 44,200 76.03 76.03 71.10 0 32,600 -2.5
07/01/2026
75.24
 400 76.23 76.23 73.56 0 0 0
06/01/2026
73.27
 4,300 73.96 75.64 71.10 0 1,000 -0.1
05/01/2026
73.96
 24,100 75.93 75.93 73.96 15,000 17,300 -0.2
31/12/2025
75.93
 2,100 74.25 76.33 74.25 0 0 0
30/12/2025
74.65
 8,300 76.52 76.52 73.47 0 7,100 -0.5
29/12/2025
75.24
 19,000 75.34 76.82 75.04 0 11,800 -0.9
26/12/2025
75.34
 1,000 76.33 76.33 72.97 0 700 -0.1
25/12/2025
76.33
 1,700 74.75 76.62 74.75 0 0 0
24/12/2025
74.75
 23,200 74.94 75.73 73.96 100 10,000 -0.7
23/12/2025
75.14
 7,300 75.24 75.64 71.00 0 5,900 -0.4
22/12/2025
75.24
 12,600 75.64 75.93 74.25 0 10,100 -0.8
19/12/2025
75.93
 12,800 75.83 76.72 75.04 0 11,600 -0.9
18/12/2025
76.33
 1,600 75.73 76.33 75.73 0 300 -0.0
17/12/2025
75.83
 5,700 74.94 75.83 74.94 0 4,500 -0.3
16/12/2025
75.93
 3,400 75.93 75.93 75.44 100 3,200 -0.2
15/12/2025
75.93
 1,800 76.33 76.82 74.94 100 400 -0.0
12/12/2025
75.64
 1,900 75.83 76.42 74.16 0 0 0
11/12/2025
75.93
 6,400 75.93 75.93 72.09 0 500 -0.0
10/12/2025
75.93
 5,900 75.93 76.82 75.93 0 400 -0.0
09/12/2025
75.93
 13,500 74.25 75.93 69.82 0 2,700 -0.2
08/12/2025
74.16
 8,800 72.97 76.72 72.97 200 0 0.0
05/12/2025
75.73
 24,000 74.85 75.93 74.85 0 2,000 -0.2
04/12/2025
74.85
 29,400 74.06 75.83 73.86 500 4,100 -0.3
03/12/2025
73.86
 9,300 73.17 73.96 72.97 0 5,100 -0.4
02/12/2025
73.17
 700 72.58 73.17 71.99 0 200 -0.0
01/12/2025
73.17
 3,200 73.37 73.37 71.89 0 0 0
28/11/2025
73.37
 500 72.28 73.37 72.28 0 0 0
27/11/2025
72.97
 2,500 73.27 73.27 72.97 0 0 0
26/11/2025
72.97
 4,100 72.09 73.17 72.09 900 0 0.1
25/11/2025
72.09
 1,700 72.58 73.27 72.09 500 0 0.0
24/11/2025
73.17
 2,900 73.27 73.27 71.99 2,200 100 0.2
21/11/2025
73.27
 1,700 71.59 73.27 71.59 0 0 0
20/11/2025
72.38
 400 72.38 72.38 72.38 0 100 -0.0
19/11/2025
72.38
 12,300 71.00 72.97 71.00 9,800 0 0.7
18/11/2025
71.99
 600 71.49 71.99 70.61 0 0 0
17/11/2025
72.48
 57,400 72.58 72.58 71.49 40,400 0 3.0
14/11/2025
72.58
 700 73.86 73.86 72.58 0 0 0
13/11/2025
73.86
 16,400 72.28 73.86 72.18 200 0 0.0
12/11/2025
72.09
 13,500 72.97 72.97 72.09 2,000 2,600 -0.0
11/11/2025
71.99
 18,400 71.79 73.27 71.79 7,400 10,000 -0.2
10/11/2025
71.69
 5,400 71.69 71.69 71.49 3,200 0 0.2
07/11/2025
71.69
 1,300 72.18 73.37 69.92 200 0 0.0
06/11/2025
73.47
 43,200 71.00 73.96 71.00 40,600 0 3.0
05/11/2025
71.00
 23,800 73.47 73.47 71.00 0 0 0
04/11/2025
71.00
 16,800 72.09 72.09 69.23 0 5,600 -0.4
03/11/2025
72.28
 16,100 73.96 73.96 72.18 600 100 0.0
31/10/2025
73.96
 7,900 74.25 75.73 73.96 700 1,900 -0.1
30/10/2025
74.16
 15,100 71.99 75.93 71.99 200 5,400 -0.4
29/10/2025
72.09
 9,900 72.97 72.97 71.30 6,500 3,300 0.2
28/10/2025
72.87
 2,600 72.78 72.87 70.31 200 100 0.0
27/10/2025
72.87
 3,200 72.09 72.87 70.01 0 200 -0.0
24/10/2025
72.97
 11,900 72.97 72.97 72.48 7,900 1,400 0.5
23/10/2025
73.96
 3,500 73.07 74.75 70.70 2,500 0 0.2
22/10/2025
73.17
 2,700 72.87 74.75 71.00 1,100 0 0.1
21/10/2025
72.87
 5,000 69.42 73.86 69.42 2,200 2,100 0.0
20/10/2025
69.42
 44,300 74.35 74.35 69.23 14,400 0 1.0
17/10/2025
74.35
 2,700 74.85 74.85 70.11 1,200 0 0.1
16/10/2025: Cổ tức tiền mặt tỉ lệ: 25%
16/10/2025
74.75
 13,300 73.96 75.93 71.99 5,500 300 0.4
15/10/2025
73.47
 8,900 71.56 73.47 71.56 7,100 0 0.5
14/10/2025
71.56
 2,900 70.89 71.56 70.89 1,200 0 0.1
13/10/2025
70.60
 3,700 67.74 75.28 67.74 1,100 100 0.1
10/10/2025
70.89
 8,700 70.89 71.08 69.17 4,300 0 0.3
09/10/2025
71.08
 17,600 70.98 71.18 70.60 0 0 0
08/10/2025
71.08
 5,500 70.60 71.56 66.79 2,400 700 0.1
07/10/2025
70.41
 21,200 65.93 70.98 65.93 17,100 300 1.2
06/10/2025
70.41
 2,600 70.60 70.60 68.70 1,000 0 0.1
03/10/2025
70.60
 1,100 68.70 70.60 67.74 0 0 0
02/10/2025
71.18
 12,600 71.46 71.46 68.41 10,400 0 0.8
01/10/2025
70.41
 11,500 69.36 70.41 66.79 200 1,300 -0.1
30/09/2025
69.36
 9,600 69.27 70.22 68.22 9,000 1,500 0.5
29/09/2025
70.51
 12,500 68.50 72.03 68.50 2,600 100 0.2
26/09/2025
68.50
 2,900 67.36 68.50 67.17 1,000 600 0.0
25/09/2025
67.65
 13,100 67.26 67.84 66.79 0 0 0
24/09/2025
66.79
 6,000 66.69 67.26 66.41 200 0 0.0
23/09/2025
66.79
 6,300 67.45 67.45 65.93 800 500 0.0
22/09/2025
67.45
 12,700 66.79 67.55 65.64 0 1,000 -0.1
19/09/2025
66.98
 2,200 68.60 68.60 66.98 0 200 -0.0
18/09/2025
67.74
 2,700 68.70 68.70 67.74 0 100 -0.0
17/09/2025
68.70
 1,900 67.93 68.70 67.93 0 0 0
16/09/2025
67.93
 1,800 69.65 69.65 67.93 0 0 0
15/09/2025
69.65
 22,400 66.69 69.65 66.69 0 0 0
12/09/2025
67.65
 18,200 65.83 67.74 65.64 4,200 0 0.3
11/09/2025
65.83
 10,000 65.74 65.83 64.02 8,000 1,300 0.5
10/09/2025
65.74
 8,400 64.88 65.83 64.88 0 100 -0.0
09/09/2025
65.93
 300 66.21 66.21 65.93 200 0 0.0
08/09/2025
65.36
 11,600 65.93 66.12 65.36 8,000 0 0.6
05/09/2025
66.12
 7,800 66.31 66.79 66.02 0 500 -0.0
04/09/2025
65.83
 9,800 66.69 66.69 65.45 0 0 0
03/09/2025
66.79
 21,400 66.79 66.79 65.83 10,100 1,000 0.6
29/08/2025
66.79
 5,700 68.12 68.12 66.31 0 200 -0.0
28/08/2025
68.12
 3,800 68.70 68.70 67.74 600 0 0
27/08/2025
68.22
 35,800 66.31 68.70 65.83 7,200 0 0.5
26/08/2025
66.31
 15,900 64.97 66.31 64.88 8,900 0 0.6

Chính sách bảo mật | Điều khoản sử dụng |