CTCP Dịch vụ Hàng không Taseco (ast)

73
-2.70
(-3.57%)
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
(2025-12-31) 		-1.30 -1.69% 411,200 -162,100 -11.9
71.10
77
73
2 tháng
(2025-12-01) 		1.50 2.02% 612,700 -241,700 -18.0
71.10
77.40
73
3 tháng
(2025-11-03) 		2.40 3.27% 852,400 -152,200 -11.4
71.10
77.40
73
6 tháng
(2025-08-04) 		8.07 11.93% 1,893,200 202,000 13.3
64.73
77.40
73
12 tháng
(2025-02-04) 		24.34 47.40% 5,245,300 546,462 28.4
45.83
77.40
73
24 tháng
(2024-02-15) 		23.75 45.73% 9,910,400 684,342 37.0
45.83
77.40
73
36 tháng
(2023-02-15) 		24.56 48.04% 13,256,200 80,452 3.5
44.11
77.40
73
60 tháng
(2021-02-25) 		18.98 33.47% 30,047,300 300,908 27.5
41.41
77.40
73
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2024
58.68
 9,200 58.49 58.77 57.67 3,300 0 0.2
26/06/2024
58.49
 20,000 57.57 58.58 57.30 0 900 -0.1
25/06/2024
57.57
 30,000 59.04 59.59 57.48 100 5,700 -0.4
24/06/2024
58.95
 60,400 61.62 61.62 58.31 100 2,600 -0.2
21/06/2024
61.62
 82,300 59.23 62.44 59.23 16,100 100 1.1
20/06/2024
59.14
 22,700 58.68 59.41 58.31 700 300 0.0
19/06/2024
59.14
 33,800 59.23 60.60 57.85 0 100 -0.0
18/06/2024
57.85
 13,400 57.12 57.85 56.56 2,700 0 0.2
17/06/2024
56.93
 16,800 57.21 57.39 56.01 2,500 200 0.1
14/06/2024
56.84
 34,500 60.51 60.60 56.84 1,500 3,000 -0.1
13/06/2024
60.79
 35,900 60.33 60.79 58.13 0 0 0
12/06/2024
60.33
 33,200 58.95 62.44 58.95 3,500 1,600 0.1
11/06/2024
58.77
 115,000 55.37 58.77 55.10 7,700 3,000 0.3
10/06/2024
55.00
 27,000 55.00 55.10 54.36 8,000 600 0.4
07/06/2024
55.00
 10,100 55.83 55.83 54.36 1,600 200 0.1
06/06/2024
54.82
 14,600 55.37 55.37 54.82 1,000 0 0.1
05/06/2024
55.55
 29,900 55.55 56.38 54.82 700 200 0.0
04/06/2024
55.55
 11,300 55.83 55.92 54.64 800 0 0.0
03/06/2024
55.92
 24,500 54.54 56.01 54.54 0 0 0
31/05/2024: Cổ tức tiền mặt tỉ lệ: 12%
31/05/2024
54.45
 8,400 56.01 56.01 54.45 0 600 -0.0
30/05/2024
55.19
 28,400 55.37 55.37 54.29 5,000 1,600 0.2
29/05/2024
55.19
 23,900 54.83 55.19 54.56 8,400 300 0.5
28/05/2024
54.92
 62,600 54.02 54.92 53.84 0 0 0
27/05/2024
53.93
 14,800 53.30 53.93 53.12 0 0 0
24/05/2024
53.75
 62,700 54.20 54.20 52.67 0 5,600 -0.3
23/05/2024
54.11
 16,800 53.30 54.20 53.30 900 100 0.0
22/05/2024
53.57
 33,100 53.57 54.92 53.12 400 0 0.0
21/05/2024
53.30
 27,700 54.92 54.92 53.30 1,600 2,200 -0.0
20/05/2024
53.93
 34,900 54.92 54.92 53.93 1,500 0 0.1
17/05/2024
54.92
 30,700 55.55 56.09 54.74 7,800 60 0.5
16/05/2024
55.55
 34,600 55.82 55.82 54.83 8,400 0 0.5
15/05/2024
55.37
 82,300 53.66 55.37 53.21 21,100 0 1.3
14/05/2024
53.57
 60,400 53.66 54.02 53.30 25,200 0 1.5
13/05/2024
53.57
 60,600 54.92 54.92 53.30 24,100 0 1.4
10/05/2024
54.02
 31,900 55.28 55.28 53.75 1,000 0 0.1
09/05/2024
55.28
 40,000 56.72 56.72 54.92 500 2,900 -0.1
08/05/2024
56.18
 39,800 56.72 56.72 53.12 0 200 -0.0
07/05/2024
56.72
 145,100 53.21 56.72 53.03 73,700 500 4.5
06/05/2024
53.03
 119,200 51.05 53.03 51.05 39,400 900 2.2
03/05/2024
51.05
 32,700 50.87 51.14 50.42 11,200 1,300 0.6
02/05/2024
50.87
 23,700 49.61 50.87 49.61 2,500 500 0.1
26/04/2024
49.34
 6,400 48.98 49.34 48.98 0 300 -0.0
25/04/2024
48.98
 2,700 49.16 49.16 48.79 0 0 0
24/04/2024
49.16
 6,900 48.79 49.43 48.61 0 0 0
23/04/2024
48.79
 14,500 49.70 49.70 48.70 300 0 0.0
22/04/2024
49.70
 17,200 49.52 49.79 49.52 0 0 0
19/04/2024
49.52
 69,500 50.24 50.24 48.61 200 2,500 -0.1
17/04/2024
50.24
 7,300 50.33 50.42 50.24 200 0 0.0
16/04/2024
50.24
 36,700 50.51 50.60 49.97 0 5,000 -0.3
15/04/2024
50.60
 27,400 50.51 50.87 50.51 0 700 -0.0
12/04/2024
50.51
 26,100 51.05 51.05 50.24 0 14,400 -0.8
11/04/2024
50.87
 10,200 49.61 51.05 49.61 0 2,400 -0.1
10/04/2024
51.14
 26,900 50.78 51.23 50.42 0 3,000 -0.2
09/04/2024
51.23
 29,000 50.69 51.59 50.42 0 0 0
08/04/2024
50.69
 21,800 51.14 51.14 50.42 0 3,000 -0.2
05/04/2024
51.14
 41,600 50.51 51.23 49.52 7,800 0 0.4
04/04/2024
50.51
 39,800 51.23 51.23 49.61 7,000 0 0.4
03/04/2024
51.23
 29,000 51.68 51.68 50.96 1,600 0 0.1
02/04/2024
51.68
 14,700 51.32 51.77 51.05 200 1,700 -0.1
01/04/2024
51.32
 30,900 51.41 51.77 51.32 6,000 0 0.3
29/03/2024
51.41
 15,600 51.50 51.59 51.41 0 7,000 -0.4
28/03/2024
51.50
 13,500 51.86 51.86 51.50 0 0 0
27/03/2024
51.77
 14,200 51.50 51.77 51.50 0 100 -0.0
26/03/2024
51.50
 19,300 51.77 51.77 51.41 0 0 0
25/03/2024
51.77
 18,500 51.95 52.04 51.77 0 0 0
22/03/2024
51.95
 26,500 52.04 52.22 51.86 0 700 -0.0
21/03/2024
52.04
 27,100 52.04 52.22 51.86 500 0 0.0
20/03/2024
52.04
 10,100 52.04 52.04 52.04 0 500 -0.0
19/03/2024
52.04
 14,900 51.32 52.22 51.23 5,600 0 0.3
18/03/2024
51.23
 41,800 51.41 51.77 51.23 11,300 11,300 0.0
15/03/2024
51.77
 25,900 51.95 52.22 51.77 13,100 0 0.8
14/03/2024
51.95
 19,600 51.95 51.95 51.50 200 0 0.0
13/03/2024
51.95
 6,000 51.95 52.13 50.96 2,400 0 0.1
12/03/2024
51.32
 28,200 51.50 51.59 51.14 100 0 0.0
11/03/2024
51.41
 23,000 51.95 51.95 51.32 1,000 15,000 -0.8
08/03/2024
51.95
 17,900 52.04 52.22 51.95 1,000 4,300 -0.2
07/03/2024
52.22
 18,800 52.31 52.40 52.22 0 7,200 -0.4
06/03/2024
52.40
 3,800 52.67 52.67 52.31 100 2,000 -0.1
05/03/2024
52.67
 34,000 52.22 52.67 52.22 0 0 0
04/03/2024
52.13
 38,400 52.13 52.58 51.77 0 0 0
01/03/2024
51.95
 41,900 52.49 52.49 51.68 0 6,400 -0.4
29/02/2024
52.22
 25,600 51.95 52.22 51.77 100 7,600 -0.4
28/02/2024
52.67
 22,400 52.76 52.76 52.22 6,400 6,700 -0.0
27/02/2024
52.58
 25,200 51.95 52.58 51.77 5,000 7,500 -0.1
26/02/2024
52.22
 44,600 51.95 52.22 51.77 8,700 13,300 -0.3
23/02/2024
52.22
 55,500 51.86 52.94 51.86 14,700 20,100 -0.3
22/02/2024
51.86
 67,500 52.22 52.58 51.86 21,100 63,740 -2.5
21/02/2024
51.95
 92,000 52.22 52.22 51.77 17,100 77,500 -3.5
20/02/2024
52.40
 83,100 52.67 52.67 52.13 3,200 79,300 -4.4
19/02/2024
53.12
 153,100 52.67 53.12 52.40 1,000 45,900 -2.6
16/02/2024
52.49
 19,200 52.04 52.49 52.04 5,600 6,500 -0.1
15/02/2024
51.95
 52,500 51.50 52.31 51.50 8,600 39,405 -1.8
07/02/2024
51.32
 10,300 51.32 51.68 51.14 0 5,200 -0.3
06/02/2024
51.68
 26,900 51.77 51.77 50.96 0 19,200 -1.1
05/02/2024
51.14
 6,500 51.32 51.32 51.05 0 2,100 -0.1
02/02/2024
51.41
 32,400 51.05 51.41 50.87 0 9,700 -0.5
01/02/2024
51.05
 93,700 51.77 51.77 51.05 0 85,900 -4.9
31/01/2024
51.77
 88,100 54.02 54.02 51.68 500 74,500 -4.3
30/01/2024
52.31
 127,300 51.32 52.31 50.78 2,400 98,200 -5.5
29/01/2024
51.23
 10,500 51.32 51.32 50.96 700 3,200 -0.1

Chính sách bảo mật | Điều khoản sử dụng |