CTCP Dịch vụ Hàng không Taseco (ast)

61.90
-0.80
(-1.28%)
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
(2026-08-18) 		-0.90 -1.42% 179,200 -11,500 -1.3
61.90
74.70
61.90
2 tháng
(2026-07-20) 		0.20 0.32% 344,200 97,300 5.6
61.80
74.70
61.90
3 tháng
(2026-06-19) 		3.12 5.23% 453,800 157,000 9.6
59.58
74.70
61.90
6 tháng
(2026-03-23) 		5.26 9.16% 826,100 223,400 14.4
52.35
74.70
61.90
12 tháng
(2025-09-22) 		6.49 11.54% 2,713,600 531,700 36.7
52.35
74.70
61.90
24 tháng
(2024-09-27) 		19.69 45.78% 7,692,700 1,285,135 79.7
37.66
74.70
61.90
36 tháng
(2023-10-03) 		20.53 48.69% 13,796,500 459,305 33.9
36.25
74.70
61.90
60 tháng
(2021-10-13) 		20.01 46.88% 24,599,700 1,558,071 102.8
34.03
74.70
61.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/07/2025
50.88
 12,200 51.52 51.52 50.49 0 3,400 -0.2
22/07/2025
51.04
 5,300 50.41 51.04 50.33 0 0 0
21/07/2025
50.73
 17,900 51.28 51.28 50.25 0 5,000 -0.3
18/07/2025
50.73
 7,700 50.73 50.73 50.49 700 0 0.0
17/07/2025
50.73
 12,700 51.12 51.28 50.49 0 3,000 -0.2
16/07/2025
51.12
 18,300 51.04 51.20 50.49 0 800 -0.1
15/07/2025
51.04
 27,900 51.84 53.19 51.04 500 5,800 -0.3
14/07/2025
51.84
 12,400 51.68 52.08 51.52 1,200 4,700 -0.2
11/07/2025
52.40
 2,500 52.48 52.48 51.84 600 0 0.0
10/07/2025
52.48
 4,900 53.11 53.11 51.84 1,500 0 0.1
09/07/2025
52.08
 16,700 52.55 52.55 51.76 0 1,300 -0.1
08/07/2025
52.40
 21,500 52.32 52.55 51.84 5,300 300 0.3
07/07/2025
52.32
 8,700 53.11 53.11 52.08 1,000 1,000 -0.0
04/07/2025
52.79
 3,400 52.08 53.19 52.08 1,800 1,000 0.1
03/07/2025
52.48
 17,300 54.30 54.30 51.52 200 300 -0.0
02/07/2025
52.87
 15,000 53.03 53.19 52.55 100 0 0.0
01/07/2025
52.48
 18,500 52.48 52.48 52.24 10,500 0 0.7
30/06/2025
52.48
 27,500 51.36 52.87 51.36 7,300 1,700 0.4
27/06/2025
51.36
 8,500 52.32 52.32 51.12 1,000 100 0.1
26/06/2025
51.68
 29,300 51.60 52.16 51.44 13,300 1,100 0.8
25/06/2025
50.88
 10,500 51.20 51.28 50.33 4,900 0 0.3
24/06/2025
50.25
 13,600 50.65 51.52 50.25 4,900 500 0.3
23/06/2025
50.88
 16,000 50.65 51.44 50.65 8,700 2,000 0.4
20/06/2025
50.65
 45,000 50.57 51.68 50.49 22,300 200 1.4
19/06/2025
51.44
 4,800 51.68 51.68 50.65 100 1,100 -0.1
18/06/2025
52.08
 17,400 51.84 52.40 51.36 7,000 700 0.4
17/06/2025
51.84
 76,000 50.88 52.48 50.09 31,100 1,600 1.9
16/06/2025
51.20
 11,100 51.20 53.19 50.49 200 0 0.0
13/06/2025
51.20
 22,200 51.68 51.68 50.49 800 500 0.0
12/06/2025
51.68
 144,000 50.88 52.87 50.88 3,500 98,300 -6.1
11/06/2025
50.81
 36,200 49.77 50.81 49.77 0 300 -0.0
10/06/2025
49.69
 10,100 50.57 50.57 49.37 0 0 -0.0
09/06/2025
50.57
 21,600 48.82 50.73 48.66 0 0 -0.0
06/06/2025
48.74
 2,000 50.65 50.65 48.74 0 0 -0.0
05/06/2025
49.69
 20,500 49.69 49.69 48.82 400 0 -0.1
04/06/2025
49.69
 21,200 50.73 50.73 49.37 8,900 0 0.5
03/06/2025
50.73
 19,500 50.57 50.88 50.09 0 0 -0.1
02/06/2025
50.73
 55,700 47.39 50.73 47.39 0 0 0
30/05/2025
47.63
 19,200 47.31 47.70 47.31 1,600 0 0.1
29/05/2025
47.31
 16,900 47.94 47.94 47.31 0 0 0
28/05/2025
47.70
 53,600 48.26 48.26 47.39 0 0 0
27/05/2025
47.70
 34,000 47.55 47.94 47.07 0 0 0
26/05/2025
47.55
 23,100 48.02 48.18 45.00 0 0 -0.0
23/05/2025
48.02
 40,100 47.39 48.18 47.39 3,000 200 0.2
22/05/2025
47.70
 45,500 46.59 48.02 46.59 1,200 0 0.1
21/05/2025
47.31
 20,300 47.39 47.39 47.15 0 0 0
20/05/2025
47.31
 15,900 46.59 47.39 46.59 1,800 0 0.1
19/05/2025
46.83
 19,600 46.99 46.99 46.51 0 0 -0.3
16/05/2025: Cổ tức tiền mặt tỉ lệ: 15%
16/05/2025
47.70
 7,500 48.42 48.50 47.07 0 0 -0.0
15/05/2025
47.94
 50,000 48.10 48.87 47.71 11,300 0 -0.2
14/05/2025
48.02
 12,700 48.72 48.72 47.94 0 0 0
13/05/2025
47.94
 25,900 48.80 48.80 47.32 0 200 -0.0
12/05/2025
48.41
 8,000 49.26 49.26 48.41 200 0 0.0
09/05/2025
49.18
 30,900 48.87 49.65 48.18 8,900 6,500 0.1
08/05/2025
48.49
 41,000 48.18 48.95 48.18 23,600 0 1.5
07/05/2025
49.57
 28,100 49.49 49.57 49.03 16,500 0 1.1
06/05/2025
49.65
 64,700 48.18 49.65 48.10 42,200 8,000 2.2
05/05/2025
47.87
 111,900 45.00 47.87 45.00 15,900 0 0.2
02/05/2025
54.40
 12,700 54 54.80 54 300 500 -0.0
01/05/2025
54.50
 7,600 54.40 55 54 4,700 1,500 0.2
30/04/2025
63.70
 29,700 64 65 63.70 12,100 18,200 -0.4
29/04/2025
44.76
 38,600 44.76 44.84 44.37 11,800 2,000 0.6
28/04/2025
44.53
 92,900 44.22 44.61 44.22 48,800 2,000 2.7
25/04/2025
44.06
 31,500 44.14 44.22 43.83 17,300 0 1.0
24/04/2025
43.60
 11,500 44.14 44.14 43.06 2,300 0 0.1
23/04/2025
43.44
 70,100 42.67 43.75 42.59 6,100 34,100 -1.5
22/04/2025
42.44
 25,600 42.67 42.67 40.73 14,100 0 0.8
21/04/2025
42.67
 38,800 41.89 42.67 41.89 12,600 100 0.7
18/04/2025
41.19
 6,400 41.04 41.89 40.88 1,000 0 0.1
17/04/2025
40.88
 5,700 40.03 41.12 40.03 0 100 -0.0
16/04/2025
40.73
 23,300 40.03 40.96 40.03 500 300 0.0
15/04/2025
40.96
 24,300 41.89 41.89 39.56 8,900 0 0.5
14/04/2025
42.20
 37,500 42.98 42.98 40.34 6,500 900 0.3
11/04/2025
42.98
 63,100 39.33 43.21 39.33 28,900 800 1.6
10/04/2025
41.35
 5,100 41.35 41.35 41.35 0 0 0
09/04/2025
38.71
 63,400 37.63 40.11 35.69 6,700 2,100 0.2
08/04/2025
37.66
 208,900 37.94 38.01 37.16 89,700 100 4.3
07/04/2025
66.40
 3,400 65.50 66.90 65.50 1,800 1,000 0.1
04/04/2025
39.95
 30,600 37.63 40.26 37.63 3,200 2,300 0.0
03/04/2025
40.34
 63,900 41.97 42.67 39.95 1,400 4,000 -0.1
02/04/2025
42.90
 2,700 42.36 42.98 42.36 400 0 0.0
01/04/2025
42.67
 10,300 42.75 42.90 42.67 0 0 0
31/03/2025
42.51
 13,900 42.51 42.67 42.36 0 0 0
28/03/2025
42.51
 19,400 42.75 42.82 42.51 0 0 0
27/03/2025
42.75
 9,600 42.67 42.82 42.67 800 700 0.0
26/03/2025
42.75
 7,700 42.67 42.75 42.67 0 0 0
25/03/2025
42.67
 1,200 42.67 42.67 42.67 0 0 0
24/03/2025
42.75
 8,700 41.66 42.98 41.66 0 100 -0.0
21/03/2025
42.51
 2,800 42.59 43.06 42.51 0 0 0
20/03/2025
42.51
 8,200 43.29 43.37 42.51 1,000 0 0.1
19/03/2025
43.44
 15,500 43.52 43.52 43.44 0 0 0
18/03/2025
43.44
 7,900 43.83 43.91 43.44 0 0 0
17/03/2025
43.83
 16,000 44.22 44.22 43.44 1,800 0 0.1
14/03/2025
44.22
 11,300 44.22 44.30 44.14 0 0 0
13/03/2025
44.45
 10,900 44.69 45.00 44.30 2,000 400 0.1
12/03/2025
44.69
 36,500 44.45 45.00 44.30 4,800 0 0.3
11/03/2025
44.37
 11,000 44.22 44.45 44.22 200 0 0.0
10/03/2025
44.61
 33,900 45.38 45.38 44.22 2,000 600 0.1
07/03/2025
44.06
 8,700 43.99 44.61 43.99 2,000 0 0.1
06/03/2025
44.14
 4,800 44.37 44.61 43.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |