CTCP Dịch vụ Hàng không Taseco (ast)

73
-2.70
(-3.57%)
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
(2025-12-31) 		-1.30 -1.69% 411,200 -162,100 -11.9
71.10
77
73
2 tháng
(2025-12-01) 		1.50 2.02% 612,700 -241,700 -18.0
71.10
77.40
73
3 tháng
(2025-11-03) 		2.40 3.27% 852,400 -152,200 -11.4
71.10
77.40
73
6 tháng
(2025-08-04) 		8.07 11.93% 1,893,200 202,000 13.3
64.73
77.40
73
12 tháng
(2025-02-04) 		24.34 47.40% 5,245,300 546,462 28.4
45.83
77.40
73
24 tháng
(2024-02-15) 		23.75 45.73% 9,910,400 684,342 37.0
45.83
77.40
73
36 tháng
(2023-02-15) 		24.56 48.04% 13,256,200 80,452 3.5
44.11
77.40
73
60 tháng
(2021-02-25) 		18.98 33.47% 30,047,300 300,908 27.5
41.41
77.40
73
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/05/2018
52.96
 103,170 52.96 53.29 52.05 10,000 0 0.8
02/05/2018
52.96
 101,420 53.29 53.94 52.31 5,100 0 0.4
27/04/2018
53.29
 140,120 53.22 53.29 52.31 1,670 5,460 -0.3
26/04/2018
53.22
 122,900 53.61 54.39 52.96 10,180 0 0.8
24/04/2018
53.61
 149,860 53.29 53.61 52.64 103,670 0 8.5
23/04/2018
53.29
 164,650 53.61 54.26 51.99 64,580 0 5.3
20/04/2018
53.61
 106,250 53.29 54.26 53.48 6,500 500 0.5
19/04/2018
53.29
 238,130 52.77 54.85 52.77 121,780 420 10.0
18/04/2018
52.77
 225,770 51.99 52.90 52.05 156,350 0 12.7
17/04/2018
51.99
 257,250 51.34 52.31 51.86 208,460 0 16.7
16/04/2018
51.34
 104,460 50.88 51.66 51.01 35,000 100 2.8
13/04/2018
50.88
 353,340 50.30 51.34 49.58 98,200 0 7.5
12/04/2018
50.30
 138,310 50.62 50.62 50.04 65,080 0 5.0
11/04/2018
50.62
 228,580 52.05 52.44 50.36 60,380 0 4.8
10/04/2018
52.05
 115,720 52.51 52.64 51.99 65,380 2,650 5.0
09/04/2018
52.51
 135,170 52.90 53.29 51.99 39,270 0 3.1
06/04/2018
52.90
 160,160 52.57 52.96 52.57 49,500 180 4.0
05/04/2018
52.57
 146,820 52.57 53.22 51.99 40,850 0 3.3
04/04/2018
52.57
 175,870 52.31 53.09 51.99 83,550 0 6.7
03/04/2018
52.31
 185,980 51.86 53.22 51.99 62,320 18,360 3.5
02/04/2018
51.86
 139,790 51.99 51.99 51.40 51,350 32,210 1.5
30/03/2018
51.99
 112,340 51.99 52.25 50.69 36,350 8,590 2.2
29/03/2018
51.99
 118,090 52.44 52.83 51.34 48,880 6,000 3.4
28/03/2018
52.44
 143,580 53.29 53.61 51.34 0 0 0
27/03/2018
53.29
 154,960 50.43 53.29 51.34 48,350 0 3.8
26/03/2018
50.43
 128,920 49.91 50.49 49.84 0 0 0
23/03/2018
49.91
 116,420 50.04 50.04 47.44 1,200 3,000 -0.1
22/03/2018
50.04
 173,020 49.71 51.34 48.48 21,040 3,730 1.3
21/03/2018
49.71
 245,380 53.29 53.61 49.71 600 240 0.0
20/03/2018
53.29
 152,330 52.90 53.55 52.05 3,450 1,500 0.2
19/03/2018
52.90
 124,120 53.29 53.87 52.18 200,000 2,200 16.1
16/03/2018
53.29
 228,160 50.49 53.29 50.36 1,550 200 0.1
15/03/2018
50.49
 321,820 54.26 54.59 50.49 1,990 0 0.2
14/03/2018
54.26
 138,290 53.87 54.72 53.87 5,300 2,000 0.3
13/03/2018
53.87
 155,190 54.07 54.46 52.64 10,000 4,040 0.5
12/03/2018
54.07
 125,910 55.17 55.89 54.07 10,590 660 0.8
09/03/2018
55.17
 219,610 52.64 55.43 52.96 90,900 600 7.6
08/03/2018
52.64
 187,690 50.95 52.64 50.95 22,470 0 1.8
07/03/2018
50.95
 166,610 51.14 53.29 50.56 540 29,500 -2.3
06/03/2018
51.14
 123,950 51.34 51.34 50.23 109,800 3,500 8.3
05/03/2018
51.34
 186,220 49.91 51.99 50.69 240,220 2,970 19.0
02/03/2018
49.91
 377,660 46.79 50.04 46.53 113,000 500 8.1
01/03/2018
46.79
 422,090 46.53 46.92 46.53 152,000 2,220 10.8
28/02/2018
46.53
 198,250 46.53 46.53 46.27 87,860 11,500 5.5
27/02/2018
46.53
 159,690 46.79 46.92 46.20 57,420 5,000 3.7
26/02/2018
46.79
 145,310 46.79 47.83 46.14 11,100 0 0.8
23/02/2018
46.79
 172,900 46.33 46.79 46.46 8,870 0 0.6
22/02/2018
46.33
 161,180 46.27 46.79 45.49 200 500 -0.0
21/02/2018
46.27
 179,470 44.12 46.79 44.51 14,700 0 1.0
13/02/2018
44.12
 122,540 43.60 44.84 43.73 28,000 0 1.9
12/02/2018
43.60
 135,440 42.63 45.42 43.15 0 0 0
09/02/2018
42.63
 175,110 43.54 43.54 41.59 41,000 0 2.7
08/02/2018
43.54
 186,020 43.21 43.86 42.56 4,000 0 0.3
07/02/2018
43.21
 252,300 41.78 43.21 42.30 103,000 0 6.7
06/02/2018
41.78
 280,640 44.58 44.58 41.46 46,030 3,060 2.8
05/02/2018
44.58
 193,730 45.29 45.29 44.32 101,500 8,850 6.4
02/02/2018
45.29
 322,370 44.71 45.49 44.71 109,500 0 7.6
01/02/2018
44.71
 471,760 42.82 44.71 42.89 306,750 11,150 20.0
31/01/2018
42.82
 116,870 42.30 43.54 42.69 240 0 0.0
30/01/2018
42.30
 354,390 42.76 42.76 41.26 436,710 0 28.3
29/01/2018
42.76
 269,020 43.15 43.15 40.81 22,000 0 1.4

Chính sách bảo mật | Điều khoản sử dụng |