CTCP Dịch vụ Hàng không Taseco (ast)

71.90
-0.20
(-0.28%)
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
(2026-02-23) 		-2.40 -3.22% 322,800 381,500 27.2
69.70
75.90
71.90
2 tháng
(2026-01-19) 		-0.60 -0.83% 727,800 446,200 31.8
69.70
75.90
71.90
3 tháng
(2025-12-18) 		-5.30 -6.85% 1,020,400 294,700 20.4
69.70
77.40
71.90
6 tháng
(2025-09-19) 		4.18 6.15% 1,657,800 441,800 31.2
67.73
77.40
71.90
12 tháng
(2025-03-24) 		20.08 38.61% 5,055,600 1,003,061 61.9
45.83
77.40
71.90
24 tháng
(2024-03-28) 		20.60 40.01% 9,361,500 1,486,787 90.5
45.83
77.40
71.90
36 tháng
(2023-04-03) 		21.95 43.78% 13,459,300 520,242 35.4
44.11
77.40
71.90
60 tháng
(2021-04-13) 		18.17 33.70% 28,607,100 948,308 72.9
41.41
77.40
71.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/09/2024
51.88
 11,300 52.34 52.34 51.79 9,700 0 0.6
23/09/2024
51.88
 8,300 51.88 51.88 51.61 7,200 0 0.4
20/09/2024
51.79
 5,300 51.97 52.34 51.61 0 0 0
19/09/2024
51.88
 13,100 51.33 51.88 51.24 7,100 0 0.4
18/09/2024
51.33
 10,700 51.51 51.51 50.96 0 0 0
17/09/2024
51.51
 5,600 51.51 51.70 51.15 0 0 0
16/09/2024
51.51
 27,400 51.88 51.97 51.15 8,000 10,100 -0.1
13/09/2024
51.97
 4,600 52.25 52.25 51.42 0 2,600 -0.1
12/09/2024
52.25
 17,400 50.96 52.34 50.96 8,100 11,100 -0.2
11/09/2024
51.33
 7,400 50.96 51.42 50.87 0 0 0
10/09/2024
51.42
 23,700 51.88 51.88 51.42 400 18,300 -1.0
09/09/2024
51.88
 22,400 52.43 52.43 51.88 0 0 0
06/09/2024
52.43
 7,000 52.34 53.17 52.34 0 0 0
05/09/2024
52.89
 9,300 52.80 52.89 52.34 700 0 0.0
04/09/2024
52.89
 7,800 52.89 52.89 52.34 0 700 -0.0
30/08/2024
52.89
 5,700 53.17 53.17 52.71 0 0 0
29/08/2024
52.89
 2,400 53.17 53.72 52.89 0 0 0
28/08/2024
53.17
 10,200 53.17 53.26 52.80 100 0 0.0
27/08/2024
52.89
 17,900 53.26 53.81 52.89 200 1,800 -0.1
26/08/2024
53.90
 6,100 55.10 55.10 53.90 0 0 0
23/08/2024
55.10
 7,100 56.93 56.93 53.99 0 300 -0.0
22/08/2024
53.63
 13,700 53.53 53.63 53.26 1,800 0 0.1
21/08/2024
53.53
 4,800 53.63 53.99 53.53 0 0 0
20/08/2024
53.63
 5,900 54.09 54.09 53.35 400 1,300 -0.1
19/08/2024
54.09
 4,300 53.44 54.09 53.44 0 100 -0.0
16/08/2024
54.18
 14,600 53.08 54.18 53.08 200 200 0
15/08/2024
53.17
 3,300 52.98 53.26 52.98 0 0 0
14/08/2024
53.35
 8,500 53.35 53.35 53.08 400 0 0.0
13/08/2024
53.35
 16,300 53.81 53.90 53.26 200 3,400 -0.2
12/08/2024
54.09
 8,800 54.18 54.18 53.26 0 0 0
09/08/2024
53.99
 3,100 53.81 53.99 53.63 1,000 0 0.1
08/08/2024
53.63
 11,100 53.72 54.91 51.88 3,000 100 0.2
07/08/2024
54.91
 2,100 55.10 55.10 54.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |