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)
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
06/08/2024
54.45
 6,500 54.18 54.45 53.35 0 100 -0.0
05/08/2024
54.18
 33,700 54.18 54.18 52.71 100 3,400 -0.2
02/08/2024
54.36
 17,200 53.99 54.36 53.26 8,000 700 0.4
01/08/2024
54.36
 39,600 54.36 54.64 53.72 0 300 -0.0
31/07/2024
54.36
 17,600 53.63 54.82 53.63 1,800 0 0.1
30/07/2024
54.82
 13,200 54.64 55.00 54.18 300 0 0.0
29/07/2024
55.00
 13,700 55.28 55.28 54.45 300 0 0.0
26/07/2024
55.00
 2,200 53.81 55.10 53.81 0 0 0
25/07/2024
55.10
 22,000 54.73 55.19 54.64 15,800 1,400 0.9
24/07/2024
54.73
 17,700 56.01 56.01 54.45 0 0 0
23/07/2024
55.28
 20,500 55.10 56.01 55.10 8,500 0 0.5
22/07/2024
55.10
 35,400 57.21 57.21 54.73 0 1,500 -0.1
19/07/2024
57.21
 15,200 56.93 58.49 56.01 0 700 -0.0
18/07/2024
58.13
 8,500 58.58 58.58 57.02 0 600 -0.0
17/07/2024
58.13
 11,400 57.30 58.77 57.12 0 500 -0.0
16/07/2024
58.03
 5,000 57.21 58.77 57.12 0 0 0
15/07/2024
57.21
 8,300 58.22 58.22 57.21 0 600 -0.0
12/07/2024
58.22
 13,100 59.41 59.41 57.30 5,500 1,000 0.3
11/07/2024
59.41
 24,800 56.11 59.41 55.74 4,500 0 0.3
10/07/2024
56.01
 27,000 56.20 56.84 56.01 200 3,000 -0.2
09/07/2024
56.84
 29,400 57.39 57.48 56.75 6,800 400 0.4
08/07/2024
57.39
 9,600 57.39 57.94 56.93 0 100 -0.0
05/07/2024
57.39
 11,200 58.13 58.13 56.84 0 2,100 -0.1
04/07/2024
57.02
 12,800 56.93 57.12 56.93 3,500 0 0.2
03/07/2024
56.93
 6,500 57.57 57.57 56.93 3,000 500 0.2
02/07/2024
57.57
 10,300 56.66 57.67 56.47 0 100 -0.0
01/07/2024
56.47
 22,600 56.93 56.93 56.29 8,400 0 0.5
28/06/2024
57.39
 28,100 58.31 58.31 57.39 17,600 300 1.1
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

Chính sách bảo mật | Điều khoản sử dụng |