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)
01/11/2018
43.33
 92,050 43.40 43.86 42.93 0 26,760 -1.8
31/10/2018
43.40
 98,390 43.26 43.59 42.93 1,000 32,000 -2.0
30/10/2018
43.26
 131,100 43.59 44.06 42.60 0 12,640 -0.8
29/10/2018
43.59
 113,860 44.85 44.85 43.59 0 31,000 -2.1
26/10/2018
44.85
 90,400 44.92 45.31 44.59 0 12,890 -0.9
25/10/2018
44.92
 110,770 45.51 45.51 43.40 0 16,080 -1.1
24/10/2018
45.51
 104,150 45.18 45.51 45.18 3,000 2,010 0.1
23/10/2018
45.18
 87,950 46.57 46.63 44.59 250 2,000 -0.1
22/10/2018
46.57
 123,180 45.91 46.83 45.58 0 0 0
19/10/2018
45.91
 106,900 46.04 46.04 45.05 10 0 0.0
18/10/2018
46.04
 91,670 46.10 46.17 45.77 0 0 0
17/10/2018
46.10
 115,570 45.44 46.17 45.44 1,000 0 0.1
16/10/2018
45.44
 121,880 44.65 45.44 44.78 3,000 0 0.2
15/10/2018
44.65
 108,220 43.92 44.72 43.86 8,000 0 0.5
12/10/2018
43.92
 104,070 43.59 43.92 42.80 5,000 10,150 -0.3
11/10/2018
43.59
 92,130 43.99 43.99 42.80 6,020 0 0.4
10/10/2018
43.99
 133,520 42.93 43.99 42.93 2,500 8,220 -0.4
09/10/2018
42.93
 100,400 43.26 43.33 42.93 0 31,830 -2.1
08/10/2018
43.26
 120,990 43.92 44.12 43.26 1,000 37,550 -2.4
05/10/2018
43.92
 108,540 43.92 44.26 43.73 200 36,000 -2.4
04/10/2018
43.92
 130,840 44.52 44.92 43.92 0 40,000 -2.7
03/10/2018
44.52
 111,510 43.99 44.52 44.19 19,400 37,000 -1.2
02/10/2018
43.99
 130,840 43.59 44.19 43.59 4,200 0 0.3
01/10/2018
43.59
 120,530 42.93 44.39 43.26 6,210 34,000 -1.8
28/09/2018
42.93
 139,230 41.75 43.33 42.14 0 62,150 -4.0
27/09/2018
41.75
 69,340 41.55 41.81 41.48 9,000 8,100 0.1
26/09/2018
41.55
 55,210 41.55 41.68 41.22 0 0 0
25/09/2018
41.55
 55,090 41.41 41.55 41.35 0 1,490 -0.1
24/09/2018
41.41
 56,980 41.28 41.48 41.28 0 4,410 -0.3
21/09/2018
41.28
 51,010 41.15 41.35 41.15 0 0 0
20/09/2018
41.15
 60,390 40.56 41.22 40.16 50 590 -0.0
19/09/2018
40.56
 52,700 40.49 40.95 39.96 2,000 0 0.1
18/09/2018
40.49
 55,030 40.42 40.89 40.09 0 0 0
17/09/2018
40.42
 51,540 40.56 40.69 40.09 0 0 0
14/09/2018
40.56
 59,050 40.75 41.28 40.56 2,000 0 0.1
13/09/2018
40.75
 55,440 41.22 41.22 40.62 0 0 0
12/09/2018
41.22
 59,970 41.15 41.22 41.02 0 0 0
11/09/2018
41.15
 52,210 41.22 41.22 40.89 640 0 0.0
10/09/2018
41.22
 51,430 41.08 41.22 40.49 0 20 -0.0
07/09/2018
41.08
 56,310 41.08 41.22 40.62 0 0 0
06/09/2018
41.08
 50,070 41.08 41.28 40.95 0 0 0
05/09/2018
41.08
 50,880 40.62 41.22 40.62 0 460 -0.0
04/09/2018
40.62
 54,940 41.28 41.61 40.62 130 2,940 -0.2
31/08/2018
41.28
 59,620 41.41 41.48 40.89 0 0 0
30/08/2018
41.41
 61,290 41.15 41.61 41.02 400 2,000 -0.1
29/08/2018
41.15
 62,260 41.28 41.55 40.75 0 0 0
28/08/2018
41.28
 71,390 41.08 41.48 40.75 0 2,000 -0.1
27/08/2018
41.08
 58,630 40.95 41.28 40.75 10,000 7,000 0.2
24/08/2018
40.95
 56,790 40.75 40.95 40.62 0 1,800 -0.1
23/08/2018
40.75
 61,540 41.94 41.94 40.56 0 200 -0.0
22/08/2018
41.94
 96,360 41.94 42.01 40.95 400 4,000 -0.2
21/08/2018
41.94
 69,390 41.88 42.21 41.28 1,000 1,000 0
20/08/2018
41.88
 71,810 41.81 42.21 41.81 150 1,000 -0.1
17/08/2018
41.81
 74,260 41.75 42.27 41.41 600 2,000 -0.1
16/08/2018
41.75
 69,790 41.88 42.60 41.28 0 0 0
15/08/2018
41.88
 86,700 42.21 42.47 41.28 500 4,000 -0.2
14/08/2018
42.21
 80,880 41.48 42.27 41.15 400 1,000 -0.0
13/08/2018
41.48
 88,960 42.47 42.80 41.35 1,000 0 0.1
10/08/2018
42.47
 102,800 42.93 42.93 41.61 50,000 0 3.2
09/08/2018
42.93
 102,890 42.93 43.59 42.74 3,800 34,520 -2.0
08/08/2018
42.93
 109,180 44.19 44.72 42.67 0 30,820 -2.1
07/08/2018
44.19
 255,960 41.48 44.26 41.61 600 5,000 -0.3
06/08/2018
41.48
 80,250 41.41 41.61 40.62 0 0 0
03/08/2018
41.41
 51,420 41.41 41.61 40.95 0 70 -0.0
02/08/2018
41.41
 52,300 41.55 41.75 41.22 0 400 -0.0
01/08/2018
41.55
 70,310 41.41 41.55 40.89 35,000 0 2.2
31/07/2018
41.41
 53,490 41.61 41.61 41.02 0 1,000 -0.1
30/07/2018
41.61
 54,550 41.61 41.61 41.08 5,000 1,000 0.3
27/07/2018
41.61
 70,940 41.55 41.75 41.28 0 1,630 -0.1
26/07/2018
41.55
 57,380 41.15 41.75 41.28 4,480 2,120 0.1
25/07/2018
41.15
 61,350 40.62 41.15 40.62 6,000 3,000 0.2
24/07/2018
40.62
 51,990 40.42 40.62 40.23 2,070 10 0.1
23/07/2018
40.42
 50,120 40.16 40.82 40.03 8,100 1,000 0.4
20/07/2018
40.16
 64,000 40.16 40.82 39.96 1,600 0 0.1
19/07/2018
40.16
 54,330 40.62 40.89 39.96 1,000 2,000 -0.1
18/07/2018
40.62
 51,800 40.49 41.28 40.42 3,150 4,000 -0.0
17/07/2018
40.49
 55,530 40.42 40.62 40.29 10 0 0.0
16/07/2018
40.42
 51,320 40.42 40.95 40.42 1,000 0 0.1
13/07/2018
40.42
 55,100 40.29 41.61 37.65 0 490 -0.0
12/07/2018
40.29
 126,380 41.08 41.88 38.97 480 100,000 -6.1
11/07/2018
41.08
 54,950 41.61 41.61 40.82 1,730 0 0.1
10/07/2018
41.61
 60,290 41.55 41.88 41.55 20,600 0 1.3
09/07/2018
41.55
 68,460 41.22 41.94 40.95 30,000 5,350 1.6
06/07/2018
41.22
 68,930 41.22 41.22 40.82 31,030 1,960 1.8
05/07/2018
41.22
 59,910 41.22 41.28 40.82 30,000 5,040 1.6
04/07/2018
41.22
 68,840 40.95 41.35 40.36 31,000 0 1.9
03/07/2018
40.95
 92,360 41.28 41.28 40.29 33,100 0 2.1
02/07/2018
41.28
 71,800 41.55 41.75 40.82 31,600 8,160 1.5
29/06/2018
41.55
 60,000 41.55 41.94 41.15 21,100 17,200 0.2
28/06/2018
41.55
 58,360 41.75 41.94 41.22 20,950 13,000 0.5
27/06/2018
41.75
 63,680 41.61 41.94 41.61 24,260 2,000 1.4
26/06/2018
41.61
 62,820 41.75 42.27 41.02 8,500 290 0.5
25/06/2018
41.75
 53,540 42.14 42.27 41.41 15,000 0 0.9
22/06/2018
42.14
 57,950 42.21 42.27 40.95 2,550 0 0.2
21/06/2018
42.21
 90,220 41.94 42.60 40.29 50,000 10 3.2
20/06/2018
41.94
 60,870 40.49 42.27 40.62 700 0 0.0
19/06/2018
40.49
 57,360 42.93 42.93 40.29 7,950 900 0.4
18/06/2018: Cổ tức tiền mặt tỉ lệ: 20%
18/06/2018
42.93
 59,800 42.93 44.26 40.95 3,100 4,430 -0.1
15/06/2018
42.93
 51,190 42.87 43.45 42.61 830 4,600 -0.3
14/06/2018
42.87
 116,820 42.87 43.38 42.29 50,000 28,030 1.5

Chính sách bảo mật | Điều khoản sử dụng |