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)
20/10/2025
70.40
 44,300 75.40 75.40 70.20 14,400 0 1.0
17/10/2025
75.40
 2,700 75.90 75.90 71.10 1,200 0 0.1
16/10/2025: Cổ tức tiền mặt tỉ lệ: 25%
16/10/2025
75.80
 13,300 75 77 73 5,500 300 0.4
15/10/2025
74.50
 8,900 72.56 74.50 72.56 7,100 0 0.5
14/10/2025
72.56
 2,900 71.89 72.56 71.89 1,200 0 0.1
13/10/2025
71.60
 3,700 68.69 76.34 68.69 1,100 100 0.1
10/10/2025
71.89
 8,700 71.89 72.08 70.15 4,300 0 0.3
09/10/2025
72.08
 17,600 71.98 72.18 71.60 0 0 0
08/10/2025
72.08
 5,500 71.60 72.56 67.73 2,400 700 0.1
07/10/2025
71.40
 21,200 66.86 71.98 66.86 17,100 300 1.2
06/10/2025
71.40
 2,600 71.60 71.60 69.66 1,000 0 0.1
03/10/2025
71.60
 1,100 69.66 71.60 68.69 0 0 0
02/10/2025
72.18
 12,600 72.47 72.47 69.37 10,400 0 0.8
01/10/2025
71.40
 11,500 70.34 71.40 67.73 200 1,300 -0.1
30/09/2025
70.34
 9,600 70.24 71.21 69.18 9,000 1,500 0.5
29/09/2025
71.50
 12,500 69.47 73.05 69.47 2,600 100 0.2
26/09/2025
69.47
 2,900 68.31 69.47 68.11 1,000 600 0.0
25/09/2025
68.60
 13,100 68.21 68.79 67.73 0 0 0
24/09/2025
67.73
 6,000 67.63 68.21 67.34 200 0 0.0
23/09/2025
67.73
 6,300 68.40 68.40 66.86 800 500 0.0
22/09/2025
68.40
 12,700 67.73 68.50 66.57 0 1,000 -0.1
19/09/2025
67.92
 2,200 69.57 69.57 67.92 0 200 -0.0
18/09/2025
68.69
 2,700 69.66 69.66 68.69 0 100 -0.0
17/09/2025
69.66
 1,900 68.89 69.66 68.89 0 0 0
16/09/2025
68.89
 1,800 70.63 70.63 68.89 0 0 0
15/09/2025
70.63
 22,400 67.63 70.63 67.63 0 0 0
12/09/2025
68.60
 18,200 66.76 68.69 66.57 4,200 0 0.3
11/09/2025
66.76
 10,000 66.66 66.76 64.92 8,000 1,300 0.5
10/09/2025
66.66
 8,400 65.79 66.76 65.79 0 100 -0.0
09/09/2025
66.86
 300 67.15 67.15 66.86 200 0 0.0
08/09/2025
66.28
 11,600 66.86 67.05 66.28 8,000 0 0.6
05/09/2025
67.05
 7,800 67.24 67.73 66.95 0 500 -0.0
04/09/2025
66.76
 9,800 67.63 67.63 66.37 0 0 0
03/09/2025
67.73
 21,400 67.73 67.73 66.76 10,100 1,000 0.6
29/08/2025
67.73
 5,700 69.08 69.08 67.24 0 200 -0.0
28/08/2025
69.08
 3,800 69.66 69.66 68.69 600 0 0
27/08/2025
69.18
 35,800 67.24 69.66 66.76 7,200 0 0.5
26/08/2025
67.24
 15,900 65.89 67.24 65.79 8,900 0 0.6
25/08/2025
66.28
 27,100 67.24 67.24 65.79 15,700 500 1.0
22/08/2025
65.79
 35,700 64.15 66.57 64.15 18,400 0 1.3
21/08/2025
66.57
 24,000 65.70 67.73 65.70 13,000 200 0.9
20/08/2025
64.73
 33,200 65.41 65.41 63.37 16,100 400 1.1
19/08/2025
65.41
 14,700 64.82 66.47 64.82 9,600 0 0.7
18/08/2025
65.99
 14,000 64.92 66.76 64.92 12,200 300 0.8
15/08/2025
65.89
 21,200 66.37 67.63 65.02 8,500 1,500 0.5
14/08/2025
67.05
 12,700 65.11 67.15 65.11 0 500 -0.0
13/08/2025
65.31
 25,800 68.21 68.21 65.31 0 0 0
12/08/2025
67.05
 39,900 65.89 67.24 65.89 22,800 0 1.6
11/08/2025
66.57
 56,300 65.41 67.63 64.82 22,000 700 1.5
08/08/2025
65.41
 24,500 65.21 66.76 65.21 5,500 0 0.4
07/08/2025
67.24
 39,300 67.44 67.44 65.21 13,900 700 0.9
06/08/2025
65.79
 26,600 66.76 68.69 65.50 800 0 0.1
05/08/2025
66.95
 113,200 67.73 70.44 66.76 77,000 500 5.4
04/08/2025
67.63
 71,400 62.12 67.63 62.12 5,300 5,100 0.0
01/08/2025
63.28
 22,700 65.70 65.70 62.89 0 0 0
31/07/2025
63.37
 34,900 64.63 64.63 62.89 9,400 1,400 0.5
30/07/2025
63.95
 70,500 62.02 64.24 62.02 9,000 0 0.6
29/07/2025
61.83
 11,100 62.99 62.99 60.95 0 800 -0.1
28/07/2025
62.89
 44,500 62.21 63.28 61.44 11,400 1,100 0.7
25/07/2025
61.73
 11,400 61.34 61.92 61.34 0 4,100 -0.3
24/07/2025
61.34
 37,000 61.73 61.73 60.95 2,000 10,100 -0.5
23/07/2025
61.92
 12,200 62.70 62.70 61.44 0 3,400 -0.2
22/07/2025
62.12
 5,300 61.34 62.12 61.24 0 0 0
21/07/2025
61.73
 17,900 62.41 62.41 61.15 0 5,000 -0.3
18/07/2025
61.73
 7,700 61.73 61.73 61.44 700 0 0.0
17/07/2025
61.73
 12,700 62.21 62.41 61.44 0 3,000 -0.2
16/07/2025
62.21
 18,300 62.12 62.31 61.44 0 800 -0.1
15/07/2025
62.12
 27,900 63.08 64.73 62.12 500 5,800 -0.3
14/07/2025
63.08
 12,400 62.89 63.37 62.70 1,200 4,700 -0.2
11/07/2025
63.76
 2,500 63.86 63.86 63.08 600 0 0
10/07/2025
63.86
 4,900 64.63 64.63 63.08 1,500 0 0
09/07/2025
63.37
 16,700 63.95 63.95 62.99 0 1,300 0
08/07/2025
63.76
 21,500 63.66 63.95 63.08 5,300 300 0.3
07/07/2025
63.66
 8,700 64.63 64.63 63.37 1,000 1,000 -0.0
04/07/2025
64.24
 3,400 63.37 64.73 63.37 1,800 1,000 0.1
03/07/2025
63.86
 17,300 66.08 66.08 62.70 200 300 -0.0
02/07/2025
64.34
 15,000 64.53 64.73 63.95 100 0 0.0
01/07/2025
63.86
 18,500 63.86 63.86 63.57 10,500 0 0.7
30/06/2025
63.86
 27,500 62.50 64.34 62.50 7,300 1,700 0.4
27/06/2025
62.50
 8,500 63.66 63.66 62.21 1,000 100 0.1
26/06/2025
62.89
 29,300 62.79 63.47 62.60 13,300 1,100 0.8
25/06/2025
61.92
 10,500 62.31 62.41 61.24 4,900 0 0.3
24/06/2025
61.15
 13,600 61.63 62.70 61.15 4,900 500 0.3
23/06/2025
61.92
 16,000 61.63 62.60 61.63 8,700 2,000 0.4
20/06/2025
61.63
 45,000 61.53 62.89 61.44 22,300 200 1.4
19/06/2025
62.60
 4,800 62.89 62.89 61.63 100 1,100 -0.1
18/06/2025
63.37
 17,400 63.08 63.76 62.50 7,000 700 0.4
17/06/2025
63.08
 76,000 61.92 63.86 60.95 31,100 1,600 1.9
16/06/2025
62.31
 11,100 62.31 64.73 61.44 200 0 0.0
13/06/2025
62.31
 22,200 62.89 62.89 61.44 800 500 0.0
12/06/2025
62.89
 144,000 61.92 64.34 61.92 3,500 98,300 -6.1
11/06/2025
61.83
 36,200 60.57 61.83 60.57 0 300 -0.0
10/06/2025
60.47
 10,100 61.53 61.53 60.08 0 600 -0.0
09/06/2025
61.53
 21,600 59.41 61.73 59.21 0 200 -0.0
06/06/2025
59.31
 2,000 61.63 61.63 59.31 0 200 -0.0
05/06/2025
60.47
 20,500 60.47 60.47 59.41 400 2,000 -0.1
04/06/2025
60.47
 21,200 61.73 61.73 60.08 8,900 1,100 0.5
03/06/2025
61.73
 19,500 61.53 61.92 60.95 0 1,900 -0.1
02/06/2025
61.73
 55,700 57.66 61.73 57.66 0 0 0
30/05/2025
57.96
 19,200 57.57 58.05 57.57 1,600 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |