CTCP Dịch vụ Hàng không Taseco (ast)

73.50
1.20
(1.66%)
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
(2026-05-18) 		1 1.41% 37,200 8,300 0
69.90
72.40
72.30
2 tháng
(2026-04-20) 		3.96 5.82% 207,900 53,000 0
67.06
72.40
72.30
3 tháng
(2026-03-19) 		2.48 3.57% 302,800 105,600 3.9
65.28
72.40
72.30
6 tháng
(2025-12-19) 		-3.93 -5.18% 1,330,700 406,800 24.8
65.28
76.33
72.30
12 tháng
(2025-06-23) 		10.94 17.91% 3,287,200 873,800 57.4
60.30
76.33
72.30
24 tháng
(2024-06-27) 		14.14 24.43% 7,556,000 1,370,847 80.9
45.20
76.33
72.30
36 tháng
(2023-07-03) 		19.62 37.46% 13,197,200 624,842 40.2
43.50
76.33
72.30
60 tháng
(2021-07-13) 		29.16 68.09% 25,289,400 1,607,508 102.8
40.84
76.33
72.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/06/2024
59.94
 35,900 59.49 59.94 57.32 0 0 0
12/06/2024
59.49
 33,200 58.13 61.57 58.13 3,500 1,600 0.1
11/06/2024
57.95
 115,000 54.60 57.95 54.33 7,700 3,000 0.3
10/06/2024
54.24
 27,000 54.24 54.33 53.61 8,000 600 0.4
07/06/2024
54.24
 10,100 55.05 55.05 53.61 1,600 200 0.1
06/06/2024
54.06
 14,600 54.60 54.60 54.06 1,000 0 0.1
05/06/2024
54.78
 29,900 54.78 55.60 54.06 700 200 0.0
04/06/2024
54.78
 11,300 55.05 55.15 53.88 800 0 0.0
03/06/2024
55.15
 24,500 53.79 55.24 53.79 0 0 0
31/05/2024: Cổ tức tiền mặt tỉ lệ: 12%
31/05/2024
53.70
 8,400 55.24 55.24 53.70 0 600 -0.0
30/05/2024
54.42
 28,400 54.60 54.60 53.53 5,000 1,600 0.2
29/05/2024
54.42
 23,900 54.07 54.42 53.80 8,400 300 0.5
28/05/2024
54.15
 62,600 53.27 54.15 53.09 0 0 0
27/05/2024
53.18
 14,800 52.56 53.18 52.38 0 0 0
24/05/2024
53.00
 62,700 53.44 53.44 51.93 0 5,600 -0.3
23/05/2024
53.36
 16,800 52.56 53.44 52.56 900 100 0.0
22/05/2024
52.82
 33,100 52.82 54.15 52.38 400 0 0.0
21/05/2024
52.56
 27,700 54.15 54.15 52.56 1,600 2,200 -0.0
20/05/2024
53.18
 34,900 54.15 54.15 53.18 1,500 0 0.1
17/05/2024
54.15
 30,700 54.78 55.31 53.98 7,800 60 0.5
16/05/2024
54.78
 34,600 55.04 55.04 54.07 8,400 0 0.5
15/05/2024
54.60
 82,300 52.91 54.60 52.47 21,100 0 1.3
14/05/2024
52.82
 60,400 52.91 53.27 52.56 25,200 0 1.5
13/05/2024
52.82
 60,600 54.15 54.15 52.56 24,100 0 1.4
10/05/2024
53.27
 31,900 54.51 54.51 53.00 1,000 0 0.1
09/05/2024
54.51
 40,000 55.93 55.93 54.15 500 2,900 -0.1
08/05/2024
55.40
 39,800 55.93 55.93 52.38 0 200 -0.0
07/05/2024
55.93
 145,100 52.47 55.93 52.29 73,700 500 4.5
06/05/2024
52.29
 119,200 50.34 52.29 50.34 39,400 900 2.2
03/05/2024
50.34
 32,700 50.16 50.43 49.72 11,200 1,300 0.6
02/05/2024
50.16
 23,700 48.92 50.16 48.92 2,500 500 0.1
26/04/2024
48.65
 6,400 48.30 48.65 48.30 0 300 -0.0
25/04/2024
48.30
 2,700 48.47 48.47 48.12 0 0 0
24/04/2024
48.47
 6,900 48.12 48.74 47.94 0 0 0
23/04/2024
48.12
 14,500 49.01 49.01 48.03 300 0 0.0
22/04/2024
49.01
 17,200 48.83 49.09 48.83 0 0 0
19/04/2024
48.83
 69,500 49.54 49.54 47.94 200 2,500 -0.1
17/04/2024
49.54
 7,300 49.63 49.72 49.54 200 0 0.0
16/04/2024
49.54
 36,700 49.80 49.89 49.27 0 5,000 -0.3
15/04/2024
49.89
 27,400 49.80 50.16 49.80 0 700 -0.0
12/04/2024
49.80
 26,100 50.34 50.34 49.54 0 14,400 -0.8
11/04/2024
50.16
 10,200 48.92 50.34 48.92 0 2,400 -0.1
10/04/2024
50.43
 26,900 50.07 50.51 49.72 0 3,000 -0.2
09/04/2024
50.51
 29,000 49.98 50.87 49.72 0 0 0
08/04/2024
49.98
 21,800 50.43 50.43 49.72 0 3,000 -0.2
05/04/2024
50.43
 41,600 49.80 50.51 48.83 7,800 0 0.4
04/04/2024
49.80
 39,800 50.51 50.51 48.92 7,000 0 0.4
03/04/2024
50.51
 29,000 50.96 50.96 50.25 1,600 0 0.1
02/04/2024
50.96
 14,700 50.60 51.05 50.34 200 1,700 -0.1
01/04/2024
50.60
 30,900 50.69 51.05 50.60 6,000 0 0.3
29/03/2024
50.69
 15,600 50.78 50.87 50.69 0 7,000 -0.4
28/03/2024
50.78
 13,500 51.14 51.14 50.78 0 0 0
27/03/2024
51.05
 14,200 50.78 51.05 50.78 0 100 -0.0
26/03/2024
50.78
 19,300 51.05 51.05 50.69 0 0 0
25/03/2024
51.05
 18,500 51.22 51.31 51.05 0 0 0
22/03/2024
51.22
 26,500 51.31 51.49 51.14 0 700 -0.0
21/03/2024
51.31
 27,100 51.31 51.49 51.14 500 0 0.0
20/03/2024
51.31
 10,100 51.31 51.31 51.31 0 500 -0.0
19/03/2024
51.31
 14,900 50.60 51.49 50.51 5,600 0 0.3
18/03/2024
50.51
 41,800 50.69 51.05 50.51 11,300 11,300 0.0
15/03/2024
51.05
 25,900 51.22 51.49 51.05 13,100 0 0.8
14/03/2024
51.22
 19,600 51.22 51.22 50.78 200 0 0.0
13/03/2024
51.22
 6,000 51.22 51.40 50.25 2,400 0 0.1
12/03/2024
50.60
 28,200 50.78 50.87 50.43 100 0 0.0
11/03/2024
50.69
 23,000 51.22 51.22 50.60 1,000 15,000 -0.8
08/03/2024
51.22
 17,900 51.31 51.49 51.22 1,000 4,300 -0.2
07/03/2024
51.49
 18,800 51.58 51.67 51.49 0 7,200 -0.4
06/03/2024
51.67
 3,800 51.93 51.93 51.58 100 2,000 -0.1
05/03/2024
51.93
 34,000 51.49 51.93 51.49 0 0 0
04/03/2024
51.40
 38,400 51.40 51.85 51.05 0 0 0
01/03/2024
51.22
 41,900 51.76 51.76 50.96 0 6,400 -0.4
29/02/2024
51.49
 25,600 51.22 51.49 51.05 100 7,600 -0.4
28/02/2024
51.93
 22,400 52.02 52.02 51.49 6,400 6,700 -0.0
27/02/2024
51.85
 25,200 51.22 51.85 51.05 5,000 7,500 -0.1
26/02/2024
51.49
 44,600 51.22 51.49 51.05 8,700 13,300 -0.3
23/02/2024
51.49
 55,500 51.14 52.20 51.14 14,700 20,100 -0.3
22/02/2024
51.14
 67,500 51.49 51.85 51.14 21,100 63,740 -2.5
21/02/2024
51.22
 92,000 51.49 51.49 51.05 17,100 77,500 -3.5
20/02/2024
51.67
 83,100 51.93 51.93 51.40 3,200 79,300 -4.4
19/02/2024
52.38
 153,100 51.93 52.38 51.67 1,000 45,900 -2.6
16/02/2024
51.76
 19,200 51.31 51.76 51.31 5,600 6,500 -0.1
15/02/2024
51.22
 52,500 50.78 51.58 50.78 8,600 39,405 -1.8
07/02/2024
50.60
 10,300 50.60 50.96 50.43 0 5,200 -0.3
06/02/2024
50.96
 26,900 51.05 51.05 50.25 0 19,200 -1.1
05/02/2024
50.43
 6,500 50.60 50.60 50.34 0 2,100 -0.1
02/02/2024
50.69
 32,400 50.34 50.69 50.16 0 9,700 -0.5
01/02/2024
50.34
 93,700 51.05 51.05 50.34 0 85,900 -4.9
31/01/2024
51.05
 88,100 53.27 53.27 50.96 500 74,500 -4.3
30/01/2024
51.58
 127,300 50.60 51.58 50.07 2,400 98,200 -5.5
29/01/2024
50.51
 10,500 50.60 50.60 50.25 700 3,200 -0.1
26/01/2024
50.60
 8,200 50.43 50.60 50.25 0 2,300 -0.1
25/01/2024
50.51
 5,700 50.60 50.60 50.25 0 1,700 -0.1
24/01/2024
50.51
 38,200 50.69 50.69 50.16 5,000 25,400 -1.2
23/01/2024
50.96
 6,500 51.31 51.31 50.25 0 1,900 -0.1
22/01/2024
50.16
 90,100 52.29 52.29 50.07 0 83,600 -4.8
19/01/2024
50.51
 35,400 50.51 51.05 50.34 100 24,200 -1.4
18/01/2024
50.51
 30,000 52.20 52.20 50.07 0 28,800 -1.6
17/01/2024
50.60
 13,200 50.43 50.60 50.07 0 3,900 -0.2
16/01/2024
50.43
 32,700 49.72 50.51 49.54 0 9,700 -0.5
15/01/2024
50.16
 94,300 50.60 50.87 50.16 100 72,400 -4.1

Chính sách bảo mật | Điều khoản sử dụng |