CTCP Dịch vụ Hàng không Taseco (ast)

61.90
-0.80
(-1.28%)
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
(2026-08-18) 		-0.90 -1.42% 179,200 -11,500 -1.3
61.90
74.70
61.90
2 tháng
(2026-07-20) 		0.20 0.32% 344,200 97,300 5.6
61.80
74.70
61.90
3 tháng
(2026-06-19) 		3.12 5.23% 453,800 157,000 9.6
59.58
74.70
61.90
6 tháng
(2026-03-23) 		5.26 9.16% 826,100 223,400 14.4
52.35
74.70
61.90
12 tháng
(2025-09-22) 		6.49 11.54% 2,713,600 531,700 36.7
52.35
74.70
61.90
24 tháng
(2024-09-27) 		19.69 45.78% 7,692,700 1,285,135 79.7
37.66
74.70
61.90
36 tháng
(2023-10-03) 		20.53 48.69% 13,796,500 459,305 33.9
36.25
74.70
61.90
60 tháng
(2021-10-13) 		20.01 46.88% 24,599,700 1,558,071 102.8
34.03
74.70
61.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/12/2018
38.48
 111,770 38.64 38.64 38.31 0 0 0
14/12/2018
38.64
 132,460 38.42 39.08 38.53 20 0 0.0
13/12/2018
38.42
 121,840 38.31 38.42 38.26 1,000 0 0.1
12/12/2018
38.31
 103,150 38.09 38.37 37.98 2,000 0 0.1
11/12/2018
38.09
 105,660 38.04 38.09 37.93 0 1,300 -0.1
10/12/2018
38.04
 106,390 38.20 38.20 37.93 0 9,800 -0.7
07/12/2018
38.20
 96,270 38.15 38.26 38.09 0 3,180 -0.2
06/12/2018
38.15
 97,850 37.70 38.37 37.70 0 2,770 -0.2
05/12/2018
37.70
 101,470 37.93 37.93 37.43 0 1,000 -0.1
04/12/2018
37.93
 110,330 38.26 38.37 37.43 0 4,450 -0.3
03/12/2018
38.26
 111,250 38.37 38.48 38.04 3,350 60 0.2
30/11/2018
38.37
 138,610 38.20 38.53 37.98 3,000 0 0.2
29/11/2018
38.20
 232,830 37.43 38.64 37.48 46,840 0 3.2
28/11/2018
37.43
 247,600 36.33 37.43 36.33 4,000 1,830 0.1
27/11/2018
36.33
 126,980 36.22 36.44 36.11 3,000 0 0.2
26/11/2018
36.22
 179,400 36.05 36.33 35.89 0 0 0
23/11/2018
36.05
 128,840 36.05 36.11 35.83 0 0 0
22/11/2018
36.05
 230,270 35.83 36.16 35.78 0 0 0
21/11/2018
35.83
 209,300 35.61 35.89 35.61 76,570 0 5.0
20/11/2018
35.61
 170,840 35.45 35.72 35.34 99,300 0 6.4
19/11/2018
35.45
 90,840 34.95 35.67 34.79 0 0 0
16/11/2018
34.95
 87,730 35.50 35.78 34.95 50 0 0.0
15/11/2018
35.50
 143,950 35.78 36.38 35.12 1,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |