CTCP Dịch vụ Hàng không Taseco (ast)

64
2
(3.23%)
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
(2026-07-01) 		0.25 0.40% 112,700 68,900 0
61.75
64
64
2 tháng
(2026-06-01) 		2.83 4.79% 186,600 96,100 0
58.25
64
64
3 tháng
(2026-05-04) 		3.82 6.56% 338,200 152,000 0
57.77
64
64
6 tháng
(2026-02-02) 		2.83 4.79% 952,900 702,100 39.9
54.40
64
64
12 tháng
(2025-08-05) 		6.98 12.69% 2,824,200 920,500 54.5
53.19
64
64
24 tháng
(2024-08-12) 		17.55 39.50% 7,216,200 1,389,347 76.4
37.66
64
64
36 tháng
(2023-08-16) 		16.80 37.16% 12,925,500 577,442 31.7
36.25
64
64
60 tháng
(2021-08-26) 		26.30 73.69% 24,530,400 1,798,408 107.6
34.03
64
64
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/07/2024
45.20
 13,700 45.43 45.43 44.75 300 0 0.0
26/07/2024
45.20
 2,200 44.22 45.28 44.22 0 0 0
25/07/2024
45.28
 22,000 44.97 45.35 44.90 15,800 1,400 0.9
24/07/2024
44.97
 17,700 46.03 46.03 44.75 0 0 0
23/07/2024
45.43
 20,500 45.28 46.03 45.28 8,500 0 0.5
22/07/2024
45.28
 35,400 47.01 47.01 44.97 0 1,500 -0.1
19/07/2024
47.01
 15,200 46.78 48.07 46.03 0 700 -0.0
18/07/2024
47.77
 8,500 48.14 48.14 46.86 0 600 -0.0
17/07/2024
47.77
 11,400 47.09 48.29 46.94 0 500 -0.0
16/07/2024
47.69
 5,000 47.01 48.29 46.94 0 0 0
15/07/2024
47.01
 8,300 47.84 47.84 47.01 0 600 -0.0
12/07/2024
47.84
 13,100 48.82 48.82 47.09 5,500 1,000 0.3
11/07/2024
48.82
 24,800 46.11 48.82 45.80 4,500 0 0.3
10/07/2024
46.03
 27,000 46.18 46.71 46.03 200 3,000 -0.2
09/07/2024
46.71
 29,400 47.16 47.24 46.63 6,800 400 0.4
08/07/2024
47.16
 9,600 47.16 47.61 46.78 0 100 -0.0
05/07/2024
47.16
 11,200 47.77 47.77 46.71 0 2,100 -0.1
04/07/2024
46.86
 12,800 46.78 46.94 46.78 3,500 0 0.2
03/07/2024
46.78
 6,500 47.31 47.31 46.78 3,000 500 0.2
02/07/2024
47.31
 10,300 46.56 47.39 46.41 0 100 -0.0
01/07/2024
46.41
 22,600 46.78 46.78 46.26 8,400 0 0.5
28/06/2024
47.16
 28,100 47.92 47.92 47.16 17,600 300 1.1
27/06/2024
48.22
 9,200 48.07 48.29 47.39 3,300 0 0.2
26/06/2024
48.07
 20,000 47.31 48.14 47.09 0 900 -0.1
25/06/2024
47.31
 30,000 48.52 48.97 47.24 100 5,700 -0.4
24/06/2024
48.44
 60,400 50.63 50.63 47.92 100 2,600 -0.2
21/06/2024
50.63
 82,300 48.67 51.31 48.67 16,100 100 1.1
20/06/2024
48.60
 22,700 48.22 48.82 47.92 700 300 0.0
19/06/2024
48.60
 33,800 48.67 49.80 47.54 0 100 -0.0
18/06/2024
47.54
 13,400 46.94 47.54 46.48 2,700 0 0.2
17/06/2024
46.78
 16,800 47.01 47.16 46.03 2,500 200 0.1
14/06/2024
46.71
 34,500 49.73 49.80 46.71 1,500 3,000 -0.1
13/06/2024
49.95
 35,900 49.58 49.95 47.77 0 0 0
12/06/2024
49.58
 33,200 48.44 51.31 48.44 3,500 1,600 0.1
11/06/2024
48.29
 115,000 45.50 48.29 45.28 7,700 3,000 0.3
10/06/2024
45.20
 27,000 45.20 45.28 44.67 8,000 600 0.4
07/06/2024
45.20
 10,100 45.88 45.88 44.67 1,600 200 0.1
06/06/2024
45.05
 14,600 45.50 45.50 45.05 1,000 0 0.1
05/06/2024
45.65
 29,900 45.65 46.33 45.05 700 200 0.0
04/06/2024
45.65
 11,300 45.88 45.95 44.90 800 0 0.0
03/06/2024
45.95
 24,500 44.82 46.03 44.82 0 0 0
31/05/2024: Cổ tức tiền mặt tỉ lệ: 12%
31/05/2024
44.75
 8,400 46.03 46.03 44.75 0 600 -0.0
30/05/2024
45.35
 28,400 45.50 45.50 44.61 5,000 1,600 0.2
29/05/2024
45.35
 23,900 45.05 45.35 44.83 8,400 300 0.5
28/05/2024
45.13
 62,600 44.39 45.13 44.24 0 0 0
27/05/2024
44.31
 14,800 43.80 44.31 43.65 0 0 0
24/05/2024
44.17
 62,700 44.54 44.54 43.28 0 5,600 -0.3
23/05/2024
44.46
 16,800 43.80 44.54 43.80 900 100 0.0
22/05/2024
44.02
 33,100 44.02 45.13 43.65 400 0 0.0
21/05/2024
43.80
 27,700 45.13 45.13 43.80 1,600 2,200 -0.0
20/05/2024
44.31
 34,900 45.13 45.13 44.31 1,500 0 0.1
17/05/2024
45.13
 30,700 45.65 46.09 44.98 7,800 60 0.5
16/05/2024
45.65
 34,600 45.87 45.87 45.05 8,400 0 0.5
15/05/2024
45.50
 82,300 44.09 45.50 43.72 21,100 0 1.3
14/05/2024
44.02
 60,400 44.09 44.39 43.80 25,200 0 1.5
13/05/2024
44.02
 60,600 45.13 45.13 43.80 24,100 0 1.4
10/05/2024
44.39
 31,900 45.42 45.42 44.17 1,000 0 0.1
09/05/2024
45.42
 40,000 46.61 46.61 45.13 500 2,900 -0.1
08/05/2024
46.16
 39,800 46.61 46.61 43.65 0 200 -0.0
07/05/2024
46.61
 145,100 43.72 46.61 43.58 73,700 500 4.5
06/05/2024
43.58
 119,200 41.95 43.58 41.95 39,400 900 2.2
03/05/2024
41.95
 32,700 41.80 42.02 41.43 11,200 1,300 0.6
02/05/2024
41.80
 23,700 40.76 41.80 40.76 2,500 500 0.1
26/04/2024
40.54
 6,400 40.25 40.54 40.25 0 300 -0.0
25/04/2024
40.25
 2,700 40.39 40.39 40.10 0 0 0
24/04/2024
40.39
 6,900 40.10 40.62 39.95 0 0 0
23/04/2024
40.10
 14,500 40.84 40.84 40.02 300 0 0.0
22/04/2024
40.84
 17,200 40.69 40.91 40.69 0 0 0
19/04/2024
40.69
 69,500 41.28 41.28 39.95 200 2,500 -0.1
17/04/2024
41.28
 7,300 41.36 41.43 41.28 200 0 0.0
16/04/2024
41.28
 36,700 41.50 41.58 41.06 0 5,000 -0.3
15/04/2024
41.58
 27,400 41.50 41.80 41.50 0 700 -0.0
12/04/2024
41.50
 26,100 41.95 41.95 41.28 0 14,400 -0.8
11/04/2024
41.80
 10,200 40.76 41.95 40.76 0 2,400 -0.1
10/04/2024
42.02
 26,900 41.73 42.10 41.43 0 3,000 -0.2
09/04/2024
42.10
 29,000 41.65 42.39 41.43 0 0 0
08/04/2024
41.65
 21,800 42.02 42.02 41.43 0 3,000 -0.2
05/04/2024
42.02
 41,600 41.50 42.10 40.69 7,800 0 0.4
04/04/2024
41.50
 39,800 42.10 42.10 40.76 7,000 0 0.4
03/04/2024
42.10
 29,000 42.47 42.47 41.87 1,600 0 0.1
02/04/2024
42.47
 14,700 42.17 42.54 41.95 200 1,700 -0.1
01/04/2024
42.17
 30,900 42.24 42.54 42.17 6,000 0 0.3
29/03/2024
42.24
 15,600 42.32 42.39 42.24 0 7,000 -0.4
28/03/2024
42.32
 13,500 42.61 42.61 42.32 0 0 0
27/03/2024
42.54
 14,200 42.32 42.54 42.32 0 100 -0.0
26/03/2024
42.32
 19,300 42.54 42.54 42.24 0 0 0
25/03/2024
42.54
 18,500 42.69 42.76 42.54 0 0 0
22/03/2024
42.69
 26,500 42.76 42.91 42.61 0 700 -0.0
21/03/2024
42.76
 27,100 42.76 42.91 42.61 500 0 0.0
20/03/2024
42.76
 10,100 42.76 42.76 42.76 0 500 -0.0
19/03/2024
42.76
 14,900 42.17 42.91 42.10 5,600 0 0.3
18/03/2024
42.10
 41,800 42.24 42.54 42.10 11,300 11,300 0.0
15/03/2024
42.54
 25,900 42.69 42.91 42.54 13,100 0 0.8
14/03/2024
42.69
 19,600 42.69 42.69 42.32 200 0 0.0
13/03/2024
42.69
 6,000 42.69 42.84 41.87 2,400 0 0.1
12/03/2024
42.17
 28,200 42.32 42.39 42.02 100 0 0.0
11/03/2024
42.24
 23,000 42.69 42.69 42.17 1,000 15,000 -0.8
08/03/2024
42.69
 17,900 42.76 42.91 42.69 1,000 4,300 -0.2
07/03/2024
42.91
 18,800 42.98 43.06 42.91 0 7,200 -0.4
06/03/2024
43.06
 3,800 43.28 43.28 42.98 100 2,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |