CTCP Dịch vụ Hàng không Taseco (ast)

76.90
1
(1.32%)
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
(2025-11-04) 		2.90 4.03% 236,800 83,700 6.2
72
75.90
75.90
2 tháng
(2025-10-06) 		3.50 4.90% 446,100 145,000 10.7
70.40
75.90
75.90
3 tháng
(2025-09-05) 		7.85 11.71% 621,700 182,400 13.3
66.28
75.90
75.90
6 tháng
(2025-06-09) 		13.37 21.72% 2,242,500 445,700 31.4
60.47
75.90
75.90
12 tháng
(2024-12-09) 		23.92 46.92% 4,926,400 840,871 49.1
45.83
75.90
75.90
24 tháng
(2023-12-15) 		29.44 64.75% 10,554,600 226,542 14.9
44.11
75.90
75.90
36 tháng
(2022-12-20) 		27.19 56.97% 13,468,500 380,522 24.9
44.11
75.90
75.90
60 tháng
(2020-12-30) 		23.13 44.69% 32,617,330 848,348 63.2
41.41
75.90
75.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/11/2024
50.04
 4,700 50.04 50.04 49.40 1,100 400 0.0
15/11/2024
50.23
 4,200 49.68 50.23 49.59 0 0 0
14/11/2024
50.23
 5,700 50.50 50.50 50.14 900 0 0.0
13/11/2024
50.23
 4,000 50.69 50.69 49.77 900 100 0.0
12/11/2024
50.50
 800 50.50 50.50 49.95 0 0 0
11/11/2024
50.78
 7,900 50.69 50.87 49.68 400 0 0.0
08/11/2024
50.69
 2,900 50.50 50.96 50.04 1,100 0 0.1
07/11/2024
50.32
 2,400 50.41 50.41 50.32 0 0 0
06/11/2024
50.23
 7,600 49.77 50.78 46.92 0 0 0
05/11/2024
50.04
 10,900 49.86 50.04 49.40 0 8,000 -0.4
04/11/2024
49.86
 4,000 49.59 49.95 49.59 0 0 0
01/11/2024
49.95
 8,300 49.77 50.14 49.59 0 0 0
31/10/2024
49.77
 4,100 50.14 50.14 49.68 0 0 0
30/10/2024
49.59
 14,300 50.41 50.41 49.59 0 0 0
29/10/2024
50.41
 4,900 50.50 50.50 50.14 1,300 400 0.0
28/10/2024
50.78
 800 49.68 50.78 49.68 0 0 0
25/10/2024
50.96
 9,500 49.68 50.96 49.59 3,500 0 0.2
24/10/2024
50.32
 1,800 50.14 50.32 50.14 600 0 0.0
23/10/2024
50.14
 3,300 50.41 50.50 50.14 0 100 -0.0
22/10/2024
50.41
 13,500 50.50 50.50 49.95 2,900 3,000 -0.0
21/10/2024
50.50
 7,400 52.34 52.34 50.32 2,200 0 0.1
18/10/2024
50.50
 4,300 51.42 51.42 50.50 0 0 0
17/10/2024
50.87
 2,300 50.87 50.87 50.60 0 0 0
16/10/2024
50.60
 3,100 50.50 51.61 50.50 0 0 0
15/10/2024
51.15
 6,000 51.42 51.42 50.96 400 0 0.0
14/10/2024
51.42
 5,700 51.88 52.16 50.96 0 300 -0.0
11/10/2024
51.88
 1,200 52.07 52.07 51.79 500 0 0.0
10/10/2024
52.07
 3,700 51.88 52.16 51.24 1,300 0 0.1
09/10/2024
51.88
 16,400 50.78 52.25 50.69 0 100 -0.0
08/10/2024
50.69
 6,900 51.42 52.07 50.50 0 900 -0.1
07/10/2024
51.97
 7,600 50.96 52.25 49.59 800 0 0.0
04/10/2024
51.51
 1,800 51.42 52.25 51.42 300 200 0.0
03/10/2024
51.42
 10,000 51.42 51.88 51.42 5,000 0 0.3
02/10/2024
52.34
 10,500 51.42 52.34 51.24 5,300 0 0.3
01/10/2024
51.42
 12,700 52.34 52.34 51.42 1,300 300 0.1
30/09/2024
52.34
 14,300 51.51 52.34 49.03 0 0 0
27/09/2024
52.34
 26,500 52.43 52.62 52.16 19,300 0 1.1
26/09/2024
52.43
 16,900 52.43 52.43 52.25 11,000 0 0.6
25/09/2024
52.43
 20,500 51.88 52.52 51.61 14,600 100 0.8

Chính sách bảo mật | Điều khoản sử dụng |