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)
17/10/2024
41.80
 2,300 41.80 41.80 41.58 0 0 0
16/10/2024
41.58
 3,100 41.50 42.41 41.50 0 0 0
15/10/2024
42.03
 6,000 42.26 42.26 41.88 400 0 0.0
14/10/2024
42.26
 5,700 42.63 42.86 41.88 0 300 -0.0
11/10/2024
42.63
 1,200 42.79 42.79 42.56 500 0 0.0
10/10/2024
42.79
 3,700 42.63 42.86 42.11 1,300 0 0.1
09/10/2024
42.63
 16,400 41.73 42.94 41.65 0 100 -0.0
08/10/2024
41.65
 6,900 42.26 42.79 41.50 0 900 -0.1
07/10/2024
42.71
 7,600 41.88 42.94 40.75 800 0 0.0
04/10/2024
42.33
 1,800 42.26 42.94 42.26 300 200 0.0
03/10/2024
42.26
 10,000 42.26 42.63 42.26 5,000 0 0.3
02/10/2024
43.01
 10,500 42.26 43.01 42.11 5,300 0 0.3
01/10/2024
42.26
 12,700 43.01 43.01 42.26 1,300 300 0.1
30/09/2024
43.01
 14,300 42.33 43.01 40.29 0 0 0
27/09/2024
43.01
 26,500 43.09 43.24 42.86 19,300 0 1.1
26/09/2024
43.09
 16,900 43.09 43.09 42.94 11,000 0 0.6
25/09/2024
43.09
 20,500 42.63 43.16 42.41 14,600 100 0.8
24/09/2024
42.63
 11,300 43.01 43.01 42.56 9,700 0 0.6
23/09/2024
42.63
 8,300 42.63 42.63 42.41 7,200 0 0.4
20/09/2024
42.56
 5,300 42.71 43.01 42.41 0 0 0
19/09/2024
42.63
 13,100 42.18 42.63 42.11 7,100 0 0.4
18/09/2024
42.18
 10,700 42.33 42.33 41.88 0 0 0
17/09/2024
42.33
 5,600 42.33 42.48 42.03 0 0 0
16/09/2024
42.33
 27,400 42.63 42.71 42.03 8,000 10,100 -0.1
13/09/2024
42.71
 4,600 42.94 42.94 42.26 0 2,600 -0.1
12/09/2024
42.94
 17,400 41.88 43.01 41.88 8,100 11,100 -0.2
11/09/2024
42.18
 7,400 41.88 42.26 41.80 0 0 0
10/09/2024
42.26
 23,700 42.63 42.63 42.26 400 18,300 -1.0
09/09/2024
42.63
 22,400 43.09 43.09 42.63 0 0 0
06/09/2024
43.09
 7,000 43.01 43.69 43.01 0 0 0
05/09/2024
43.46
 9,300 43.39 43.46 43.01 700 0 0.0
04/09/2024
43.46
 7,800 43.46 43.46 43.01 0 700 -0.0
03/09/2024
43.54
 17,900 43.62 43.77 43.54 1,000 4,300 -0.2
02/09/2024
43.01
 10,300 43.01 43.31 42.86 0 5,200 -0.3
30/08/2024
43.46
 5,700 43.69 43.69 43.31 0 0 0
29/08/2024
43.46
 2,400 43.69 44.14 43.46 0 0 0
28/08/2024
43.69
 10,200 43.69 43.77 43.39 100 0 0.0
27/08/2024
43.46
 17,900 43.77 44.22 43.46 200 1,800 -0.1
26/08/2024
44.29
 6,100 45.28 45.28 44.29 0 0 0
23/08/2024
45.28
 7,100 46.78 46.78 44.37 0 300 -0.0
22/08/2024
44.07
 13,700 43.99 44.07 43.77 1,800 0 0.1
21/08/2024
43.99
 4,800 44.07 44.37 43.99 0 0 0
20/08/2024
44.07
 5,900 44.45 44.45 43.84 400 1,300 -0.1
19/08/2024
44.45
 4,300 43.92 44.45 43.92 0 100 -0.0
16/08/2024
44.52
 14,600 43.62 44.52 43.62 200 200 0
15/08/2024
43.69
 3,300 43.54 43.77 43.54 0 0 0
14/08/2024
43.84
 8,500 43.84 43.84 43.62 400 0 0.0
13/08/2024
43.84
 16,300 44.22 44.29 43.77 200 3,400 -0.2
12/08/2024
44.45
 8,800 44.52 44.52 43.77 0 0 0
09/08/2024
44.37
 3,100 44.22 44.37 44.07 1,000 0 0.1
08/08/2024
44.07
 11,100 44.14 45.12 42.63 3,000 100 0.2
07/08/2024
45.12
 2,100 45.28 45.28 45.12 0 0 0
06/08/2024
44.75
 6,500 44.52 44.75 43.84 0 100 -0.0
05/08/2024
44.52
 33,700 44.52 44.52 43.31 100 3,400 -0.2
02/08/2024
44.67
 17,200 44.37 44.67 43.77 8,000 700 0.4
01/08/2024
44.67
 39,600 44.67 44.90 44.14 0 300 -0.0
31/07/2024
44.67
 17,600 44.07 45.05 44.07 1,800 0 0.1
30/07/2024
45.05
 13,200 44.90 45.20 44.52 300 0 0.0
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 17,615 300 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

Chính sách bảo mật | Điều khoản sử dụng |