CTCP Dịch vụ Hàng không Taseco (ast)

75.50
1.10
(1.48%)
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
(2026-02-02) 		2.40 3.33% 235,600 176,900 12.9
71
75.90
75.50
2 tháng
(2026-01-05) 		-0.60 -0.80% 694,200 31,400 2.2
71
76.30
75.50
3 tháng
(2025-12-03) 		-0.50 -0.67% 893,900 -48,000 -3.9
71
77.40
75.50
6 tháng
(2025-09-04) 		7.64 11.44% 1,516,100 139,500 9.8
66.28
77.40
75.50
12 tháng
(2025-03-10) 		20.12 37.06% 4,973,000 693,161 39.9
45.83
77.40
75.50
24 tháng
(2024-03-13) 		22.45 43.23% 9,348,800 1,186,587 69.0
45.83
77.40
75.50
36 tháng
(2023-03-20) 		23.62 46.53% 13,243,000 207,442 13.5
44.11
77.40
75.50
60 tháng
(2021-03-29) 		20.38 37.74% 28,697,000 681,008 53.6
41.41
77.40
75.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/03/2026
75.50
 15,400 74.30 76 74.30 5,300 200 0.3
02/03/2026
74.40
 8,300 72 75.40 72 12,300 1,100 0.8
27/02/2026
75.50
 5,000 76.50 77.90 75.50 4,300 800 0.3
26/02/2026
75.80
 9,100 75.50 75.90 74.50 2,000 100 0.1
25/02/2026
75.90
 8,200 75.90 76 74 5,200 0 0.4
24/02/2026
75.80
 42,100 74.50 75.80 74.50 31,500 0 2.4
23/02/2026
74.50
 13,500 74 75 74 7,500 0 0.6
13/02/2026
74
 5,800 73 74 71.80 1,600 0 0.1
12/02/2026
73
 1,100 73.50 73.50 71.20 0 0 0
11/02/2026
72.80
 21,000 72 72.80 72 18,200 0 1.3
10/02/2026
71.20
 3,300 73.40 73.40 71.20 0 0 0
09/02/2026
71.50
 3,700 71.10 71.50 71.10 20,400 3,200 1.2
06/02/2026
71
 22,800 71 71.10 70.30 20,400 3,200 1.2
05/02/2026
72
 12,900 71 73.90 71 10,500 0 0.8
04/02/2026
72.40
 16,900 71.60 72.40 71.50 14,100 1,500 0.9
03/02/2026
72
 24,500 72 72 70.10 12,300 1,100 0.8
02/02/2026
72
 37,400 73 75 72 27,600 0 2.0
30/01/2026
73
 49,500 75.90 78 72.20 16,600 0 1.2
29/01/2026
75.70
 26,700 74 76.80 72.20 5,500 700 0.4
28/01/2026
72.50
 400 75.40 75.40 72.50 0 0 0
27/01/2026
71.10
 29,400 72 73.50 68.70 17,600 19,100 -0.1
26/01/2026
73.70
 3,400 75 75 72.10 0 300 -0.0
23/01/2026
73.70
 3,500 73.70 73.70 72.20 0 200 -0.0
22/01/2026
73.70
 21,600 74.90 74.90 72.60 0 11,000 -0.8
21/01/2026
73.50
 28,000 72.60 73.90 72.60 300 26,500 -1.9
20/01/2026
72.60
 17,900 72.70 73.50 72 0 13,400 -1.0
19/01/2026
72.70
 75,200 73.80 73.80 72 50,400 70,600 -1.5
16/01/2026
72
 29,000 73 73 71.90 14,200 22,000 -0.6
15/01/2026
73
 15,400 72.20 76.70 72 0 10,300 -0.7
14/01/2026
72
 40,400 73.80 73.80 71.90 10,700 18,000 -0.5
13/01/2026
74
 12,100 74.20 74.50 73 100 4,500 -0.3
12/01/2026
74.70
 29,400 75.10 76 74.70 0 25,300 -1.9
09/01/2026
74.70
 3,700 74.70 74.70 74.70 0 3,100 -0.2
08/01/2026
76
 44,200 77.10 77.10 72.10 0 32,600 -2.5
07/01/2026
76.30
 400 77.30 77.30 74.60 0 0 0
06/01/2026
74.30
 4,300 75 76.70 72.10 0 1,000 -0.1
05/01/2026
75
 24,100 77 77 75 15,000 17,300 -0.2
31/12/2025
77
 2,100 75.30 77.40 75.30 0 0 0
30/12/2025
75.70
 8,300 77.60 77.60 74.50 0 7,100 -0.5
29/12/2025
76.30
 19,000 76.40 77.90 76.10 0 11,800 -0.9
26/12/2025
76.40
 1,000 77.40 77.40 74 0 700 -0.1
25/12/2025
77.40
 1,700 75.80 77.70 75.80 0 0 0
24/12/2025
75.80
 23,200 76 76.80 75 100 10,000 -0.7
23/12/2025
76.20
 7,300 76.30 76.70 72 0 5,900 -0.4
22/12/2025
76.30
 12,600 76.70 77 75.30 0 10,100 -0.8
19/12/2025
77
 12,800 76.90 77.80 76.10 0 11,600 -0.9
18/12/2025
77.40
 1,600 76.80 77.40 76.80 0 300 -0.0
17/12/2025
76.90
 5,700 76 76.90 76 0 4,500 -0.3
16/12/2025
77
 3,400 77 77 76.50 100 3,200 -0.2
15/12/2025
77
 1,800 77.40 77.90 76 100 400 -0.0
12/12/2025
76.70
 1,900 76.90 77.50 75.20 0 0 0
11/12/2025
77
 6,400 77 77 73.10 0 500 -0.0
10/12/2025
77
 5,900 77 77.90 77 0 400 -0.0
09/12/2025
77
 13,500 75.30 77 70.80 0 2,700 -0.2
08/12/2025
75.20
 8,800 74 77.80 74 200 0 0.0
05/12/2025
76.80
 24,000 75.90 77 75.90 0 2,000 -0.2
04/12/2025
75.90
 29,400 75.10 76.90 74.90 500 4,100 -0.3
03/12/2025
74.90
 9,300 74.20 75 74 0 5,100 -0.4
02/12/2025
74.20
 700 73.60 74.20 73 0 200 -0.0
01/12/2025
74.20
 3,200 74.40 74.40 72.90 0 0 0
28/11/2025
74.40
 500 73.30 74.40 73.30 0 0 0
27/11/2025
74
 2,500 74.30 74.30 74 0 0 0
26/11/2025
74
 4,100 73.10 74.20 73.10 900 0 0.1
25/11/2025
73.10
 1,700 73.60 74.30 73.10 500 0 0.0
24/11/2025
74.20
 2,900 74.30 74.30 73 2,200 100 0.2
21/11/2025
74.30
 1,700 72.60 74.30 72.60 0 0 0
20/11/2025
73.40
 400 73.40 73.40 73.40 0 100 -0.0
19/11/2025
73.40
 12,300 72 74 72 9,800 0 0.7
18/11/2025
73
 600 72.50 73 71.60 0 0 0
17/11/2025
73.50
 57,400 73.60 73.60 72.50 40,400 0 3.0
14/11/2025
73.60
 700 74.90 74.90 73.60 0 0 0
13/11/2025
74.90
 16,400 73.30 74.90 73.20 200 0 0.0
12/11/2025
73.10
 13,500 74 74 73.10 2,000 2,600 -0.0
11/11/2025
73
 18,400 72.80 74.30 72.80 7,400 10,000 -0.2
10/11/2025
72.70
 5,400 72.70 72.70 72.50 3,200 0 0.2
07/11/2025
72.70
 1,300 73.20 74.40 70.90 200 0 0.0
06/11/2025
74.50
 43,200 72 75 72 40,600 0 3.0
05/11/2025
72
 23,800 74.50 74.50 72 0 0 0
04/11/2025
72
 16,800 73.10 73.10 70.20 0 5,600 -0.4
03/11/2025
73.30
 16,100 75 75 73.20 600 100 0.0
31/10/2025
75
 7,900 75.30 76.80 75 700 1,900 -0.1
30/10/2025
75.20
 15,100 73 77 73 200 5,400 -0.4
29/10/2025
73.10
 9,900 74 74 72.30 6,500 3,300 0.2
28/10/2025
73.90
 2,600 73.80 73.90 71.30 200 100 0.0
27/10/2025
73.90
 3,200 73.10 73.90 71 0 200 -0.0
24/10/2025
74
 11,900 74 74 73.50 7,900 1,400 0.5
23/10/2025
75
 3,500 74.10 75.80 71.70 2,500 0 0.2
22/10/2025
74.20
 2,700 73.90 75.80 72 1,100 0 0.1
21/10/2025
73.90
 5,000 70.40 74.90 70.40 2,200 2,100 0.0
20/10/2025
70.40
 44,300 75.40 75.40 70.20 14,400 0 1.0
17/10/2025
75.40
 2,700 75.90 75.90 71.10 1,200 0 0.1
16/10/2025: Cổ tức tiền mặt tỉ lệ: 25%
16/10/2025
75.80
 13,300 75 77 73 5,500 300 0.4
15/10/2025
74.50
 8,900 72.56 74.50 72.56 7,100 0 0.5
14/10/2025
72.56
 2,900 71.89 72.56 71.89 1,200 0 0.1
13/10/2025
71.60
 3,700 68.69 76.34 68.69 1,100 100 0.1
10/10/2025
71.89
 8,700 71.89 72.08 70.15 4,300 0 0.3
09/10/2025
72.08
 17,600 71.98 72.18 71.60 0 0 0
08/10/2025
72.08
 5,500 71.60 72.56 67.73 2,400 700 0.1
07/10/2025
71.40
 21,200 66.86 71.98 66.86 17,100 300 1.2
06/10/2025
71.40
 2,600 71.60 71.60 69.66 1,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |