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)
25/08/2025
65.36
 27,100 66.31 66.31 64.88 15,700 500 1.0
22/08/2025
64.88
 35,700 63.26 65.64 63.26 18,400 0 1.3
21/08/2025
65.64
 24,000 64.78 66.79 64.78 13,000 200 0.9
20/08/2025
63.83
 33,200 64.50 64.50 62.49 16,100 400 1.1
19/08/2025
64.50
 14,700 63.92 65.55 63.92 9,600 0 0.7
18/08/2025
65.07
 14,000 64.02 65.83 64.02 12,200 300 0.8
15/08/2025
64.97
 21,200 65.45 66.69 64.12 8,500 1,500 0.5
14/08/2025
66.12
 12,700 64.21 66.21 64.21 0 500 -0.0
13/08/2025
64.40
 25,800 67.26 67.26 64.40 0 0 0
12/08/2025
66.12
 39,900 64.97 66.31 64.97 22,800 0 1.6
11/08/2025
65.64
 56,300 64.50 66.69 63.92 22,000 700 1.5
08/08/2025
64.50
 24,500 64.31 65.83 64.31 5,500 0 0.4
07/08/2025
66.31
 39,300 66.50 66.50 64.31 13,900 700 0.9
06/08/2025
64.88
 26,600 65.83 67.74 64.59 800 0 0.1
05/08/2025
66.02
 113,200 66.79 69.46 65.83 77,000 500 5.4
04/08/2025
66.69
 71,400 61.25 66.69 61.25 5,300 5,100 0.0
01/08/2025
62.40
 22,700 64.78 64.78 62.02 0 0 0
31/07/2025
62.49
 34,900 63.73 63.73 62.02 9,400 1,400 0.5
30/07/2025
63.07
 70,500 61.16 63.35 61.16 9,000 0 0.6
29/07/2025
60.97
 11,100 62.11 62.11 60.11 0 800 -0.1
28/07/2025
62.02
 44,500 61.35 62.40 60.59 11,400 1,100 0.7
25/07/2025
60.87
 11,400 60.49 61.06 60.49 0 4,100 -0.3
24/07/2025
60.49
 37,000 60.87 60.87 60.11 2,000 10,100 -0.5
23/07/2025
61.06
 12,200 61.83 61.83 60.59 0 3,400 -0.2
22/07/2025
61.25
 5,300 60.49 61.25 60.39 0 0 0
21/07/2025
60.87
 17,900 61.54 61.54 60.30 0 5,000 -0.3
18/07/2025
60.87
 7,700 60.87 60.87 60.59 700 0 0.0
17/07/2025
60.87
 12,700 61.35 61.54 60.59 0 3,000 -0.2
16/07/2025
61.35
 18,300 61.25 61.44 60.59 0 800 -0.1
15/07/2025
61.25
 27,900 62.21 63.83 61.25 500 5,800 -0.3
14/07/2025
62.21
 12,400 62.02 62.49 61.83 1,200 4,700 -0.2
11/07/2025
62.88
 2,500 62.97 62.97 62.21 600 0 0
10/07/2025
62.97
 4,900 63.73 63.73 62.21 1,500 0 0
09/07/2025
62.49
 16,700 63.07 63.07 62.11 0 1,300 0
08/07/2025
62.88
 21,500 62.78 63.07 62.21 5,300 300 0.3
07/07/2025
62.78
 8,700 63.73 63.73 62.49 1,000 1,000 -0.0
04/07/2025
63.35
 3,400 62.49 63.83 62.49 1,800 1,000 0.1
03/07/2025
62.97
 17,300 65.16 65.16 61.83 200 300 -0.0
02/07/2025
63.45
 15,000 63.64 63.83 63.07 100 0 0.0
01/07/2025
62.97
 18,500 62.97 62.97 62.68 10,500 0 0.7
30/06/2025
62.97
 27,500 61.63 63.45 61.63 7,300 1,700 0.4
27/06/2025
61.63
 8,500 62.78 62.78 61.35 1,000 100 0.1
26/06/2025
62.02
 29,300 61.92 62.59 61.73 13,300 1,100 0.8
25/06/2025
61.06
 10,500 61.44 61.54 60.39 4,900 0 0.3
24/06/2025
60.30
 13,600 60.78 61.83 60.30 4,900 500 0.3
23/06/2025
61.06
 16,000 60.78 61.73 60.78 8,700 2,000 0.4
20/06/2025
60.78
 45,000 60.68 62.02 60.59 22,300 200 1.4
19/06/2025
61.73
 4,800 62.02 62.02 60.78 100 1,100 -0.1
18/06/2025
62.49
 17,400 62.21 62.88 61.63 7,000 700 0.4
17/06/2025
62.21
 76,000 61.06 62.97 60.11 31,100 1,600 1.9
16/06/2025
61.44
 11,100 61.44 63.83 60.59 200 0 0.0
13/06/2025
61.44
 22,200 62.02 62.02 60.59 800 500 0.0
12/06/2025
62.02
 144,000 61.06 63.45 61.06 3,500 98,300 -6.1
11/06/2025
60.97
 36,200 59.73 60.97 59.73 0 300 -0.0
10/06/2025
59.63
 10,100 60.68 60.68 59.25 0 600 -0.0
09/06/2025
60.68
 21,600 58.58 60.87 58.39 0 200 -0.0
06/06/2025
58.49
 2,000 60.78 60.78 58.49 0 200 -0.0
05/06/2025
59.63
 20,500 59.63 59.63 58.58 400 2,000 -0.1
04/06/2025
59.63
 21,200 60.87 60.87 59.25 8,900 1,100 0.5
03/06/2025
60.87
 19,500 60.68 61.06 60.11 0 1,900 -0.1
02/06/2025
60.87
 55,700 56.86 60.87 56.86 0 0 0
30/05/2025
57.15
 19,200 56.77 57.25 56.77 1,600 0 0.1
29/05/2025
56.77
 16,900 57.53 57.53 56.77 0 0 0
28/05/2025
57.25
 53,600 57.91 57.91 56.86 0 0 0
27/05/2025
57.25
 34,000 57.06 57.53 56.48 0 0 0
26/05/2025
57.06
 23,100 57.63 57.82 54.00 0 800 -0.0
23/05/2025
57.63
 40,100 56.86 57.82 56.86 3,000 200 0.2
22/05/2025
57.25
 45,500 55.91 57.63 55.91 1,200 0 0
21/05/2025
56.77
 20,300 56.86 56.86 56.58 0 0 0
20/05/2025
56.77
 15,900 55.91 56.86 55.91 1,800 0 0.1
19/05/2025
56.20
 19,600 56.39 56.39 55.81 0 5,600 0
16/05/2025: Cổ tức tiền mặt tỉ lệ: 15%
16/05/2025
57.25
 7,500 58.10 58.20 56.48 0 501 0
15/05/2025
57.53
 50,000 57.72 58.65 57.25 11,300 14,200 0
14/05/2025
57.62
 12,700 58.46 58.46 57.53 0 0 0
13/05/2025
57.53
 25,900 58.56 58.56 56.79 0 200 0
12/05/2025
58.09
 8,000 59.11 59.11 58.09 200 0 0
09/05/2025
59.02
 30,900 58.65 59.58 57.81 8,900 6,500 0
08/05/2025
58.18
 41,000 57.81 58.74 57.81 23,600 0 0
07/05/2025
59.11
 17,500 59.39 59.39 58.84 7,400 0 0
06/05/2025
59.58
 64,700 57.81 59.58 57.72 42,200 8,000 0
05/05/2025
57.44
 111,900 53.71 57.44 53.71 15,900 12,400 0
29/04/2025
53.71
 38,600 53.71 53.81 53.25 11,800 2,000 0.6
28/04/2025
53.44
 92,900 53.06 53.53 53.06 44,800 2,000 2.5
25/04/2025
52.88
 31,500 52.97 53.06 52.60 17,300 0 1.0
24/04/2025
52.32
 11,500 52.97 52.97 51.67 2,300 0 0.1
23/04/2025
52.13
 70,100 51.20 52.50 51.11 6,100 34,100 -1.5
22/04/2025
50.92
 25,600 51.20 51.20 48.87 14,100 0 0.8
21/04/2025
51.20
 38,800 50.27 51.20 50.27 12,300 100 0.7
18/04/2025
49.43
 6,400 49.25 50.27 49.06 1,000 0 0.1
17/04/2025
49.06
 5,700 48.04 49.34 48.04 0 100 -0.0
16/04/2025
48.87
 23,300 48.04 49.15 48.04 100 300 -0.0
15/04/2025
49.15
 24,300 50.27 50.27 47.48 8,900 0 0.5
14/04/2025
50.64
 37,500 51.57 51.57 48.41 6,500 987 0.3
11/04/2025
51.57
 63,100 47.20 51.85 47.20 28,913 800 1.6
10/04/2025
49.62
 5,100 49.62 49.62 49.62 0 0 0
09/04/2025
46.45
 63,400 45.15 48.13 42.82 6,796 2,100 0.2
08/04/2025
45.20
 208,900 45.52 45.62 44.59 89,740 100 4.3
04/04/2025
47.94
 30,600 45.15 48.32 45.15 3,200 2,300 0.0
03/04/2025
48.41
 63,900 50.36 51.20 47.94 1,400 4,000 -0.1
02/04/2025
51.48
 2,700 50.83 51.57 50.83 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |