CTCP Dịch vụ Hàng không Taseco (ast)

70.80
-0.40
(-0.56%)
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
(2026-04-01) 		1 1.43% 70,500 12,000 1.5
66.20
71.20
70.80
2 tháng
(2026-03-02) 		-3.60 -4.84% 389,000 384,400 27.8
66.20
75.50
70.80
3 tháng
(2026-02-02) 		-1.20 -1.67% 616,300 550,100 39.9
66.20
75.90
70.80
6 tháng
(2025-11-03) 		-2.50 -3.41% 1,518,200 414,500 29.7
66.20
77.40
70.80
12 tháng
(2025-05-06) 		10.38 17.18% 4,173,100 845,299 55.5
56.99
77.40
70.80
24 tháng
(2024-05-13) 		17.23 32.17% 8,585,500 1,433,987 88.4
45.83
77.40
70.80
36 tháng
(2023-05-17) 		14.71 26.23% 13,255,900 631,042 44.0
44.11
77.40
70.80
60 tháng
(2021-05-27) 		28.94 69.12% 27,117,800 1,210,108 87.5
41.41
77.40
70.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2025
63.86
 4,900 64.63 64.63 63.08 1,500 0 0
09/07/2025
63.37
 16,700 63.95 63.95 62.99 0 1,300 0
08/07/2025
63.76
 21,500 63.66 63.95 63.08 5,300 300 0.3
07/07/2025
63.66
 8,700 64.63 64.63 63.37 1,000 1,000 -0.0
04/07/2025
64.24
 3,400 63.37 64.73 63.37 1,800 1,000 0.1
03/07/2025
63.86
 17,300 66.08 66.08 62.70 200 300 -0.0
02/07/2025
64.34
 15,000 64.53 64.73 63.95 100 0 0.0
01/07/2025
63.86
 18,500 63.86 63.86 63.57 10,500 0 0.7
30/06/2025
63.86
 27,500 62.50 64.34 62.50 7,300 1,700 0.4
27/06/2025
62.50
 8,500 63.66 63.66 62.21 1,000 100 0.1
26/06/2025
62.89
 29,300 62.79 63.47 62.60 13,300 1,100 0.8
25/06/2025
61.92
 10,500 62.31 62.41 61.24 4,900 0 0.3
24/06/2025
61.15
 13,600 61.63 62.70 61.15 4,900 500 0.3
23/06/2025
61.92
 16,000 61.63 62.60 61.63 8,700 2,000 0.4
20/06/2025
61.63
 45,000 61.53 62.89 61.44 22,300 200 1.4
19/06/2025
62.60
 4,800 62.89 62.89 61.63 100 1,100 -0.1
18/06/2025
63.37
 17,400 63.08 63.76 62.50 7,000 700 0.4
17/06/2025
63.08
 76,000 61.92 63.86 60.95 31,100 1,600 1.9
16/06/2025
62.31
 11,100 62.31 64.73 61.44 200 0 0.0
13/06/2025
62.31
 22,200 62.89 62.89 61.44 800 500 0.0
12/06/2025
62.89
 144,000 61.92 64.34 61.92 3,500 98,300 -6.1
11/06/2025
61.83
 36,200 60.57 61.83 60.57 0 300 -0.0
10/06/2025
60.47
 10,100 61.53 61.53 60.08 0 600 -0.0
09/06/2025
61.53
 21,600 59.41 61.73 59.21 0 200 -0.0
06/06/2025
59.31
 2,000 61.63 61.63 59.31 0 200 -0.0
05/06/2025
60.47
 20,500 60.47 60.47 59.41 400 2,000 -0.1
04/06/2025
60.47
 21,200 61.73 61.73 60.08 8,900 1,100 0.5
03/06/2025
61.73
 19,500 61.53 61.92 60.95 0 1,900 -0.1
02/06/2025
61.73
 55,700 57.66 61.73 57.66 0 0 0
30/05/2025
57.96
 19,200 57.57 58.05 57.57 1,600 0 0.1
29/05/2025
57.57
 16,900 58.34 58.34 57.57 0 0 0
28/05/2025
58.05
 53,600 58.73 58.73 57.66 0 0 0
27/05/2025
58.05
 34,000 57.86 58.34 57.28 0 0 0
26/05/2025
57.86
 23,100 58.44 58.63 54.76 0 800 -0.0
23/05/2025
58.44
 40,100 57.66 58.63 57.66 3,000 200 0.2
22/05/2025
58.05
 45,500 56.70 58.44 56.70 1,200 0 0
21/05/2025
57.57
 20,300 57.66 57.66 57.37 0 0 0
20/05/2025
57.57
 15,900 56.70 57.66 56.70 1,800 0 0.1
19/05/2025
56.99
 19,600 57.18 57.18 56.60 0 5,600 0
16/05/2025: Cổ tức tiền mặt tỉ lệ: 15%
16/05/2025
58.05
 7,500 58.92 59.02 57.28 0 501 0
15/05/2025
58.34
 50,000 58.53 59.47 58.06 11,300 14,200 0
14/05/2025
58.44
 12,700 59.29 59.29 58.34 0 0 0
13/05/2025
58.34
 25,900 59.38 59.38 57.59 0 200 0
12/05/2025
58.91
 8,000 59.95 59.95 58.91 200 0 0
09/05/2025
59.85
 30,900 59.47 60.42 58.63 8,900 6,500 0
08/05/2025
59.00
 41,000 58.63 59.57 58.63 23,600 0 0
07/05/2025
59.95
 17,500 60.23 60.23 59.66 7,400 0 0
06/05/2025
60.42
 64,700 58.63 60.42 58.53 42,200 8,000 0
05/05/2025
58.25
 111,900 54.47 58.25 54.47 15,900 12,400 0
29/04/2025
54.47
 38,600 54.47 54.57 54.00 11,800 2,000 0.6
28/04/2025
54.19
 92,900 53.81 54.28 53.81 44,800 2,000 2.5
25/04/2025
53.62
 31,500 53.72 53.81 53.34 17,300 0 1.0
24/04/2025
53.06
 11,500 53.72 53.72 52.39 2,300 0 0.1
23/04/2025
52.87
 70,100 51.92 53.24 51.83 6,100 34,100 -1.5
22/04/2025
51.64
 25,600 51.92 51.92 49.56 14,100 0 0.8
21/04/2025
51.92
 38,800 50.98 51.92 50.98 12,300 100 0.7
18/04/2025
50.13
 6,400 49.94 50.98 49.75 1,000 0 0.1
17/04/2025
49.75
 5,700 48.71 50.03 48.71 0 100 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |