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
(2026-08-17) 		-0.60 -0.94% 653,400 36,300 3.0
62.70
74.70
62.70
2 tháng
(2026-07-20) 		-0.60 -0.94% 1,109,900 -52,400 -2.7
62.70
74.90
62.70
3 tháng
(2026-06-18) 		10.02 18.87% 1,596,800 -119,700 -6.9
53.08
74.90
62.70
6 tháng
(2026-03-20) 		10.75 20.54% 3,033,100 -330,700 -20.1
51.20
75
62.70
12 tháng
(2025-09-22) 		12.45 24.59% 6,301,400 -614,900 -38.6
42.54
77
62.70
24 tháng
(2024-09-26) 		15.03 31.27% 13,349,100 -1,329,550 -85.2
38.60
77
62.70
36 tháng
(2023-10-02) 		21.97 53.40% 19,895,500 -2,210,222 -142.1
36.99
77
62.70
60 tháng
(2021-10-12) 		20.49 48.08% 32,746,600 -2,072,111 -133.3
34.03
77
62.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/12/2025
63.28
 5,900 63.28 64.02 63.28 0 400 -0.0
09/12/2025
63.28
 13,500 61.88 63.28 58.18 0 2,700 -0.2
08/12/2025
61.80
 8,800 60.81 63.93 60.81 200 0 0.0
05/12/2025
63.11
 24,000 62.37 63.28 62.37 0 2,000 -0.2
04/12/2025
62.37
 29,400 61.71 63.19 61.55 500 4,100 -0.3
03/12/2025
61.55
 9,300 60.97 61.63 60.81 0 5,100 -0.4
02/12/2025
60.97
 700 60.48 60.97 59.99 0 200 -0.0
01/12/2025
60.97
 3,200 61.14 61.14 59.91 0 0 0
28/11/2025
61.14
 500 60.24 61.14 60.24 0 0 0
27/11/2025
60.81
 2,500 61.06 61.06 60.81 0 0 0
26/11/2025
60.81
 4,100 60.07 60.97 60.07 900 0 0.1
25/11/2025
60.07
 1,700 60.48 61.06 60.07 500 0 0.0
24/11/2025
60.97
 2,900 61.06 61.06 59.99 2,200 100 0.2
21/11/2025
61.06
 1,700 59.66 61.06 59.66 0 0 0
20/11/2025
60.32
 400 60.32 60.32 60.32 0 100 -0.0
19/11/2025
60.32
 12,300 59.17 60.81 59.17 9,800 0 0.7
18/11/2025
59.99
 600 59.58 59.99 58.84 0 0 0
17/11/2025
60.40
 57,400 60.48 60.48 59.58 40,400 0 3.0
14/11/2025
60.48
 700 61.55 61.55 60.48 0 0 0
13/11/2025
61.55
 16,400 60.24 61.55 60.15 200 0 0.0
12/11/2025
60.07
 13,500 60.81 60.81 60.07 2,000 2,600 -0.0
11/11/2025
59.99
 18,400 59.82 61.06 59.82 7,400 10,000 -0.2
10/11/2025
59.74
 5,400 59.74 59.74 59.58 3,200 0 0.2
07/11/2025
59.74
 1,300 60.15 61.14 58.26 200 0 0.0
06/11/2025
61.22
 43,200 59.17 61.63 59.17 40,600 0 3.0
05/11/2025
59.17
 23,800 61.22 61.22 59.17 0 0 0
04/11/2025
59.17
 16,800 60.07 60.07 57.69 0 5,600 -0.4
03/11/2025
60.24
 16,100 61.63 61.63 60.15 600 100 0.0
31/10/2025
61.63
 7,900 61.88 63.11 61.63 700 1,900 -0.1
30/10/2025
61.80
 15,100 59.99 63.28 59.99 200 5,400 -0.4
29/10/2025
60.07
 9,900 60.81 60.81 59.41 6,500 3,300 0.2
28/10/2025
60.73
 2,600 60.65 60.73 58.59 200 100 0.0
27/10/2025
60.73
 3,200 60.07 60.73 58.34 0 200 -0.0
24/10/2025
60.81
 11,900 60.81 60.81 60.40 7,900 1,400 0.5
23/10/2025
61.63
 3,500 60.89 62.29 58.92 2,500 0 0.2
22/10/2025
60.97
 2,700 60.73 62.29 59.17 1,100 0 0.1
21/10/2025
60.73
 5,000 57.85 61.55 57.85 2,200 2,100 0.0
20/10/2025
57.85
 44,300 61.96 61.96 57.69 14,400 0 1.0
17/10/2025
61.96
 2,700 62.37 62.37 58.43 1,200 0 0.1
16/10/2025: Cổ tức tiền mặt tỉ lệ: 25%
16/10/2025
62.29
 13,300 61.63 63.28 59.99 5,500 300 0.4
15/10/2025
61.22
 8,900 59.63 61.22 59.63 7,100 0 0.5
14/10/2025
59.63
 2,900 59.07 59.63 59.07 1,200 0 0.1
13/10/2025
58.84
 3,700 56.45 62.73 56.45 1,100 100 0.1
10/10/2025
59.07
 8,700 59.07 59.23 57.64 4,300 0 0.3
09/10/2025
59.23
 17,600 59.15 59.31 58.84 15,600 0 1.2
08/10/2025
59.23
 5,500 58.84 59.63 55.66 2,400 700 0.1
07/10/2025
58.68
 21,200 54.94 59.15 54.94 17,100 300 1.2
06/10/2025
58.68
 2,600 58.84 58.84 57.25 1,000 0 0.1
03/10/2025
58.84
 1,100 57.25 58.84 56.45 0 0 0
02/10/2025
59.31
 12,600 59.55 59.55 57.01 10,400 0 0.8
01/10/2025
58.68
 11,500 57.80 58.68 55.66 200 1,300 -0.1
30/09/2025
57.80
 9,600 57.72 58.52 56.85 9,000 1,500 0.5
29/09/2025
58.76
 12,500 57.09 60.03 57.09 2,600 100 0.2
26/09/2025
57.09
 2,900 56.13 57.09 55.97 1,000 600 0.0
25/09/2025
56.37
 13,100 56.05 56.53 55.66 0 0 0
24/09/2025
55.66
 6,000 55.58 56.05 55.34 200 0 0.0
23/09/2025
55.66
 6,300 56.21 56.21 54.94 800 500 0.0
22/09/2025
56.21
 12,700 55.66 56.29 54.70 0 1,000 -0.1
19/09/2025
55.81
 2,200 57.17 57.17 55.81 0 200 -0.0
18/09/2025
56.45
 2,700 57.25 57.25 56.45 0 100 -0.0
17/09/2025
57.25
 1,900 56.61 57.25 56.61 0 0 0
16/09/2025
56.61
 1,800 58.04 58.04 56.61 0 0 0
15/09/2025
58.04
 22,400 55.58 58.04 55.58 0 0 0
12/09/2025
56.37
 18,200 54.86 56.45 54.70 4,200 0 0.3
11/09/2025
54.86
 10,000 54.78 54.86 53.35 8,000 1,300 0.5
10/09/2025
54.78
 8,400 54.07 54.86 54.07 0 100 -0.0
09/09/2025
54.94
 300 55.18 55.18 54.94 200 0 0.0
08/09/2025
54.46
 11,600 54.94 55.10 54.46 8,000 0 0.6
05/09/2025
55.10
 7,800 55.26 55.66 55.02 0 500 -0.0
04/09/2025
54.86
 9,800 55.58 55.58 54.54 0 0 0
03/09/2025
55.66
 21,400 55.66 55.66 54.86 10,100 1,000 0.6
02/09/2025
56.90
 8,600 57.80 57.80 56.50 1,500 0 0.1
01/09/2025
53.80
 3,100 53.90 53.90 53.70 1,900 0 0.1
29/08/2025
55.66
 5,700 56.77 56.77 55.26 0 200 -0.0
28/08/2025
56.77
 3,800 57.25 57.25 56.45 600 0 0.0
27/08/2025
56.85
 35,800 55.26 57.25 54.86 7,200 0 0.5
26/08/2025
55.26
 15,900 54.14 55.26 54.07 8,900 0 0.6
25/08/2025
54.46
 27,100 55.26 55.26 54.07 15,700 500 1.0
22/08/2025
54.07
 35,700 52.71 54.70 52.71 18,400 0 1.3
21/08/2025
54.70
 24,000 53.99 55.66 53.99 13,000 200 0.9
20/08/2025
53.19
 33,200 53.75 53.75 52.08 16,100 400 1.1
19/08/2025
53.75
 14,700 53.27 54.62 53.27 9,600 0 0.7
18/08/2025
54.22
 14,000 53.35 54.86 53.35 12,200 300 0.8
15/08/2025
54.14
 21,200 54.54 55.58 53.43 8,500 1,500 0.5
14/08/2025
55.10
 12,700 53.51 55.18 53.51 0 500 -0.0
13/08/2025
53.67
 25,800 56.05 56.05 53.67 0 0 0
12/08/2025
55.10
 39,900 54.14 55.26 54.14 22,800 0 1.6
11/08/2025
54.70
 56,300 53.75 55.58 53.27 22,000 700 1.5
08/08/2025
53.75
 24,500 53.59 54.86 53.59 5,500 0 0.4
07/08/2025
55.26
 39,300 55.42 55.42 53.59 13,900 700 0.9
06/08/2025
54.07
 26,600 54.86 56.45 53.83 800 0 0.1
05/08/2025
55.02
 113,200 55.66 57.88 54.86 77,000 500 5.4
04/08/2025
55.58
 71,400 51.04 55.58 51.04 5,300 5,100 0.0
01/08/2025
52.00
 22,700 53.99 53.99 51.68 0 0 0
31/07/2025
52.08
 34,900 53.11 53.11 51.68 9,400 1,400 0.5
30/07/2025
52.55
 70,500 50.96 52.79 50.96 9,000 0 0.6
29/07/2025
50.81
 11,100 51.76 51.76 50.09 0 800 -0.1
28/07/2025
51.68
 44,500 51.12 52.00 50.49 11,400 1,100 0.7
25/07/2025
50.73
 11,400 50.41 50.88 50.41 0 4,100 -0.3
24/07/2025
50.41
 37,000 50.73 50.73 50.09 2,000 10,100 -0.5

Chính sách bảo mật | Điều khoản sử dụng |