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)
26/06/2018
34.68
 62,820 34.79 35.23 34.18 8,500 290 0.5
25/06/2018
34.79
 53,540 35.12 35.23 34.51 15,000 0 0.9
22/06/2018
35.12
 57,950 35.17 35.23 34.13 2,550 0 0.2
21/06/2018
35.17
 90,220 34.95 35.50 33.58 50,000 10 3.2
20/06/2018
34.95
 60,870 33.74 35.23 33.85 700 0 0.0
19/06/2018
33.74
 57,360 35.78 35.78 33.58 7,950 900 0.4
18/06/2018: Cổ tức tiền mặt tỉ lệ: 20%
18/06/2018
35.78
 59,800 35.78 36.88 34.13 3,100 4,430 -0.1
15/06/2018
35.78
 51,190 35.72 36.21 35.51 830 4,600 -0.3
14/06/2018
35.72
 116,820 35.72 36.15 35.24 50,000 28,030 1.5
13/06/2018
35.72
 71,040 35.24 36.31 35.03 320 300 0.0
12/06/2018
35.24
 81,340 35.62 35.62 34.76 12,100 300 0.8
11/06/2018
35.62
 73,340 35.89 36.42 35.24 510 3,350 -0.2
08/06/2018
35.89
 96,500 36.63 36.63 35.72 27,300 28,610 -0.1
07/06/2018
36.63
 68,740 36.58 37.33 36.31 2,700 17,280 -1.0
06/06/2018
36.58
 80,910 36.69 36.85 36.05 14,340 24,300 -0.7
05/06/2018
36.69
 140,830 37.11 37.11 36.42 73,000 35,690 2.6
04/06/2018
37.11
 80,290 37.01 37.33 36.31 25,460 22,500 0.2
01/06/2018
37.01
 91,370 34.60 37.01 33.00 36,640 31,050 0.4
31/05/2018
34.60
 52,930 33.70 35.46 33.70 470 0 0.0
30/05/2018
33.70
 62,050 31.51 33.70 31.67 300 10 0.0
29/05/2018
31.51
 171,350 33.64 33.70 31.51 0 0 0
28/05/2018
33.64
 93,020 34.82 34.82 33.64 2,850 0 0.2
25/05/2018
34.82
 84,480 35.24 35.24 34.34 2,000 0 0.1
24/05/2018
35.24
 60,480 35.72 35.72 34.98 0 200 -0.0
23/05/2018
35.72
 57,130 36.05 36.05 35.24 2,030 290 0.1
22/05/2018
36.05
 70,850 37.11 37.11 36.05 540 490 0.0
21/05/2018
37.11
 65,640 37.38 37.49 36.58 1,000 0 0.1
18/05/2018
37.38
 53,280 37.22 37.43 37.17 20 0 0.0
17/05/2018
37.22
 43,170 36.90 37.54 37.17 200 0 0.0
16/05/2018
36.90
 91,730 37.43 37.43 36.85 300 0 0.0
15/05/2018
37.43
 90,040 37.91 38.02 37.38 0 0 0
14/05/2018
37.91
 75,220 37.38 38.18 37.27 1,450 3,000 -0.1
11/05/2018
37.38
 72,350 37.91 37.91 36.31 1,450 6,000 -0.3
10/05/2018
37.91
 111,260 39.25 39.25 37.91 1,600 0 0.1
09/05/2018
39.25
 140,310 40.32 40.32 38.72 30,130 1,400 2.1
08/05/2018
40.32
 118,110 42.45 42.45 40.32 1,800 18,830 -1.3
07/05/2018
42.45
 85,350 43.47 43.52 41.65 330 0 0.0
04/05/2018
43.47
 83,030 43.52 44.16 43.25 0 0 0
03/05/2018
43.52
 103,170 43.52 43.79 42.77 10,000 0 0.8
02/05/2018
43.52
 101,420 43.79 44.32 42.99 5,100 0 0.4
27/04/2018
43.79
 140,120 43.74 43.79 42.99 1,670 5,460 -0.3
26/04/2018
43.74
 122,900 44.06 44.70 43.52 10,180 0 0.8
24/04/2018
44.06
 149,860 43.79 44.06 43.25 103,670 0 8.5
23/04/2018
43.79
 164,650 44.06 44.59 42.72 64,580 0 5.3
20/04/2018
44.06
 106,250 43.79 44.59 43.95 6,500 500 0.5
19/04/2018
43.79
 238,130 43.36 45.07 43.36 121,780 420 10.0
18/04/2018
43.36
 225,770 42.72 43.47 42.77 156,350 0 12.7
17/04/2018
42.72
 257,250 42.19 42.99 42.61 208,460 0 16.7
16/04/2018
42.19
 104,460 41.81 42.45 41.92 35,000 100 2.8
13/04/2018
41.81
 353,340 41.33 42.19 40.74 98,200 0 7.5
12/04/2018
41.33
 138,310 41.60 41.60 41.12 65,080 0 5.0
11/04/2018
41.60
 228,580 42.77 43.09 41.39 60,380 0 4.8
10/04/2018
42.77
 115,720 43.15 43.25 42.72 65,380 2,650 5.0
09/04/2018
43.15
 135,170 43.47 43.79 42.72 39,270 0 3.1
06/04/2018
43.47
 160,160 43.20 43.52 43.20 49,500 180 4.0
05/04/2018
43.20
 146,820 43.20 43.74 42.72 40,850 0 3.3
04/04/2018
43.20
 175,870 42.99 43.63 42.72 83,550 0 6.7
03/04/2018
42.99
 185,980 42.61 43.74 42.72 62,320 18,360 3.5
02/04/2018
42.61
 139,790 42.72 42.72 42.24 51,350 32,210 1.5
30/03/2018
42.72
 112,340 42.72 42.93 41.65 36,350 8,590 2.2
29/03/2018
42.72
 118,090 43.09 43.41 42.19 48,880 6,000 3.4
28/03/2018
43.09
 143,580 43.79 44.06 42.19 0 0 0
27/03/2018
43.79
 154,960 41.44 43.79 42.19 48,350 0 3.8
26/03/2018
41.44
 128,920 41.01 41.49 40.96 0 0 0
23/03/2018
41.01
 116,420 41.12 41.12 38.98 1,200 3,000 -0.1
22/03/2018
41.12
 173,020 40.85 42.19 39.84 21,040 3,730 1.3
21/03/2018
40.85
 245,380 43.79 44.06 40.85 600 240 0.0
20/03/2018
43.79
 152,330 43.47 44.00 42.77 3,450 1,500 0.2
19/03/2018
43.47
 124,120 43.79 44.27 42.88 200,000 2,200 16.1
16/03/2018
43.79
 228,160 41.49 43.79 41.39 1,550 200 0.1
15/03/2018
41.49
 321,820 44.59 44.86 41.49 1,990 0 0.2
14/03/2018
44.59
 138,290 44.27 44.96 44.27 5,300 2,000 0.3
13/03/2018
44.27
 155,190 44.43 44.75 43.25 10,000 4,040 0.5
12/03/2018
44.43
 125,910 45.34 45.92 44.43 10,590 660 0.8
09/03/2018
45.34
 219,610 43.25 45.55 43.52 90,900 600 7.6
08/03/2018
43.25
 187,690 41.87 43.25 41.87 22,470 0 1.8
07/03/2018
41.87
 166,610 42.03 43.79 41.55 540 29,500 -2.3
06/03/2018
42.03
 123,950 42.19 42.19 41.28 109,800 3,500 8.3
05/03/2018
42.19
 186,220 41.01 42.72 41.65 240,220 2,970 19.0
02/03/2018
41.01
 377,660 38.45 41.12 38.23 113,000 500 8.1
01/03/2018
38.45
 422,090 38.23 38.56 38.23 152,000 2,220 10.8
28/02/2018
38.23
 198,250 38.23 38.23 38.02 87,860 11,500 5.5
27/02/2018
38.23
 159,690 38.45 38.56 37.97 57,420 5,000 3.7
26/02/2018
38.45
 145,310 38.45 39.30 37.91 11,100 0 0.8
23/02/2018
38.45
 172,900 38.07 38.45 38.18 8,870 0 0.6
22/02/2018
38.07
 161,180 38.02 38.45 37.38 200 500 -0.0
21/02/2018
38.02
 179,470 36.26 38.45 36.58 14,700 0 1.0
13/02/2018
36.26
 122,540 35.83 36.85 35.94 28,000 0 1.9
12/02/2018
35.83
 135,440 35.03 37.33 35.46 0 0 0
09/02/2018
35.03
 175,110 35.78 35.78 34.18 41,000 0 2.7
08/02/2018
35.78
 186,020 35.51 36.05 34.98 4,000 0 0.3
07/02/2018
35.51
 252,300 34.34 35.51 34.76 103,000 0 6.7
06/02/2018
34.34
 280,640 36.63 36.63 34.07 46,030 3,060 2.8
05/02/2018
36.63
 193,730 37.22 37.22 36.42 101,500 8,850 6.4
02/02/2018
37.22
 322,370 36.74 37.38 36.74 109,500 0 7.6
01/02/2018
36.74
 471,760 35.19 36.74 35.24 306,750 11,150 20.0
31/01/2018
35.19
 116,870 34.76 35.78 35.08 240 0 0.0
30/01/2018
34.76
 354,390 35.14 35.14 33.91 436,710 0 28.3
29/01/2018
35.14
 269,020 35.46 35.46 33.54 22,000 0 1.4
26/01/2018
35.46
 163,520 35.51 35.67 35.24 302,130 0 20.1

Chính sách bảo mật | Điều khoản sử dụng |