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)
16/04/2025
49.56
 23,300 48.71 49.85 48.71 100 300 -0.0
15/04/2025
49.85
 24,300 50.98 50.98 48.15 8,900 0 0.5
14/04/2025
51.36
 37,500 52.30 52.30 49.09 6,500 987 0.3
11/04/2025
52.30
 63,100 47.86 52.58 47.86 28,913 800 1.6
10/04/2025
50.32
 5,100 50.32 50.32 50.32 0 0 0
09/04/2025
47.11
 63,400 45.79 48.81 43.43 6,796 2,100 0.2
08/04/2025
45.83
 208,900 46.16 46.26 45.22 89,740 100 4.3
04/04/2025
48.62
 30,600 45.79 49.00 45.79 3,200 2,300 0.0
03/04/2025
49.09
 63,900 51.07 51.92 48.62 1,400 4,000 -0.1
02/04/2025
52.21
 2,700 51.54 52.30 51.54 400 0 0.0
01/04/2025
51.92
 10,300 52.02 52.21 51.92 0 0 0
31/03/2025
51.73
 13,900 51.73 51.92 51.54 0 0 0
28/03/2025
51.73
 19,400 52.02 52.11 51.73 0 0 0
27/03/2025
52.02
 9,600 51.92 52.11 51.92 800 700 0.0
26/03/2025
52.02
 7,700 51.92 52.02 51.92 0 0 0
25/03/2025
51.92
 1,200 51.92 51.92 51.92 0 0 0
24/03/2025
52.02
 8,700 50.70 52.30 50.70 0 100 -0.0
21/03/2025
51.73
 2,800 51.83 52.39 51.73 0 0 0
20/03/2025
51.73
 8,200 52.68 52.77 51.73 1,000 0 0.1
19/03/2025
52.87
 15,500 52.96 52.96 52.87 0 0 0
18/03/2025
52.87
 7,900 53.34 53.43 52.87 0 0 0
17/03/2025
53.34
 16,000 53.81 53.81 52.87 1,800 0 0.1
14/03/2025
53.81
 11,300 53.81 53.91 53.72 0 0 0
13/03/2025
54.09
 10,900 54.38 54.75 53.91 2,000 400 0.1
12/03/2025
54.38
 36,500 54.09 54.75 53.91 4,800 0 0.3
11/03/2025
54.00
 11,000 53.81 54.09 53.81 200 0 0.0
10/03/2025
54.28
 33,900 55.23 55.23 53.81 2,000 600 0.1
07/03/2025
53.62
 8,700 53.53 54.28 53.53 2,000 0 0.1
06/03/2025
53.72
 4,800 54.00 54.28 53.53 0 0 0
05/03/2025
53.91
 16,200 53.81 54.38 53.81 0 0 0
04/03/2025
53.91
 31,800 53.81 54.00 53.34 0 2,100 -0.1
03/03/2025
53.72
 18,300 54.47 54.47 52.87 0 400 -0.0
28/02/2025
54.47
 19,200 53.81 55.13 53.81 800 0 0.0
27/02/2025
54.38
 26,300 54.38 54.66 54.19 0 1,400 -0.1
26/02/2025
54.38
 37,400 53.91 55.04 53.91 700 0 0.0
25/02/2025
53.91
 50,600 53.34 54.09 53.34 4,400 0 0.2
24/02/2025
53.34
 26,600 52.87 54.00 52.87 13,700 0 0.8
21/02/2025
54.00
 40,000 52.68 54.00 52.68 8,600 0 0.5
20/02/2025
52.49
 11,100 52.87 52.87 52.49 5,300 0 0.3
19/02/2025
52.39
 18,800 52.87 52.87 51.92 6,000 0 0.3
18/02/2025
52.87
 22,900 53.62 53.62 52.39 2,000 200 0.1
17/02/2025
52.96
 56,400 53.53 53.62 52.77 2,500 0 0.1
14/02/2025
53.43
 10,900 53.34 53.43 53.06 2,600 0 0.1
13/02/2025
53.24
 12,900 52.96 53.24 52.87 0 1,500 -0.1
12/02/2025
53.15
 9,900 53.15 53.91 53.15 0 2,200 -0.1
11/02/2025
53.15
 7,900 52.87 53.72 52.87 1,500 100 0.1
10/02/2025
53.24
 37,200 52.96 53.72 52.96 1 300 -0.0
07/02/2025
53.72
 8,600 54.57 54.57 53.34 1,500 0 0.1
06/02/2025
54.38
 38,100 51.36 54.75 51.36 1,800 500 0.1
05/02/2025
51.36
 12,700 50.98 51.73 50.98 300 500 -0.0
04/02/2025
51.36
 30,100 50.51 51.83 50.51 2,300 0 0.1
03/02/2025
50.03
 3,300 50.60 50.88 50.03 0 0 0
24/01/2025
50.51
 9,400 50.98 50.98 50.03 0 0 0
23/01/2025
50.98
 1,600 50.41 51.64 50.41 200 0 0.0
22/01/2025
50.41
 11,800 50.51 50.98 49.09 1,000 0 0.1
21/01/2025
50.32
 4,900 50.51 50.51 50.32 0 0 0
20/01/2025
50.51
 3,400 50.03 50.51 49.94 0 0 0
17/01/2025
49.94
 2,500 50.03 50.22 49.94 0 0 0
16/01/2025
50.03
 2,200 49.75 50.13 49.75 0 0 0
15/01/2025
50.51
 8,400 49.56 50.51 49.37 4,000 0 0.2
14/01/2025
49.66
 3,000 49.75 49.75 49.56 1,000 0 0.1
13/01/2025
49.66
 21,100 50.03 50.51 49.66 14,800 400 0.8
10/01/2025
50.51
 13,400 50.70 50.70 50.51 11,000 0 0.6
09/01/2025
50.79
 3,100 50.88 50.88 50.70 1,900 50 0.1
08/01/2025
51.26
 3,700 51.17 51.36 50.32 2,000 0 0.1
07/01/2025
51.36
 7,000 51.36 51.36 50.70 2,800 0 0.2
06/01/2025
51.36
 7,200 50.98 51.36 50.79 4,500 0 0.2
03/01/2025
51.45
 7,600 51.36 51.92 50.98 4,600 1,500 0.2
02/01/2025
51.36
 1,000 50.98 51.45 50.88 0 0 0
31/12/2024
51.45
 7,400 51.92 51.92 51.45 3,700 0 0.2
30/12/2024
52.30
 5,700 51.92 52.30 51.45 4,000 0 0.2
27/12/2024
51.92
 14,800 52.68 52.68 51.92 3,700 600 0.2
26/12/2024
52.58
 7,800 52.87 52.87 52.02 0 0 0
25/12/2024
53.06
 24,500 51.83 53.81 51.83 4,000 400 0.2
24/12/2024
51.64
 13,600 50.60 51.64 50.60 0 0 0
23/12/2024
50.60
 3,600 50.60 50.88 50.60 1,000 0 0.1
20/12/2024
50.60
 3,300 50.88 50.98 50.60 700 100 0.0
19/12/2024
50.79
 26,100 50.51 50.79 50.22 5,000 21,600 -0.9
18/12/2024
50.79
 11,400 50.51 50.88 50.51 0 0 0
17/12/2024
50.51
 7,600 50.51 50.98 50.41 4,800 0 0.3
16/12/2024
50.51
 6,600 50.51 50.79 50.51 5,100 0 0.3
13/12/2024
50.79
 7,000 50.60 50.79 50.60 3,009 0 0.2
12/12/2024
50.51
 8,900 50.79 50.88 50.51 1,400 4,850 -0.2
11/12/2024
50.79
 4,000 50.98 50.98 50.51 0 0 0
10/12/2024
50.98
 8,000 50.98 50.98 50.51 0 0 0
09/12/2024
50.98
 5,700 51.54 51.54 50.98 3,500 200 0.2
06/12/2024
50.98
 7,000 50.70 50.98 50.41 1,076 0 0.1
05/12/2024
50.41
 18,500 50.51 50.51 49.56 4,500 400 0.2
04/12/2024
50.41
 2,700 49.66 50.41 49.66 200 0 0.0
03/12/2024
49.66
 3,400 49.28 50.60 49.28 1,700 0 0.1
02/12/2024
50.51
 3,900 49.37 50.51 49.37 0 0 0
29/11/2024
50.41
 11,900 50.79 50.88 50.41 900 0 0.0
28/11/2024
50.79
 3,900 50.70 51.45 50.51 3,000 700 0.1
27/11/2024
51.45
 1,800 50.22 52.58 50.22 0 0 0
26/11/2024
50.22
 1,500 50.22 50.88 50.22 0 0 0
25/11/2024
50.13
 6,600 50.22 50.41 50.13 200 0 0.0
22/11/2024: Cổ tức tiền mặt tỉ lệ: 15%
22/11/2024
51.26
 1,400 50.98 51.26 50.98 0 100 -0.0
21/11/2024
50.41
 12,000 50.04 50.41 50.04 0 0 0
20/11/2024
50.04
 8,200 49.86 50.41 49.86 400 0 0.0
19/11/2024
50.04
 800 50.04 50.04 49.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |