CTCP Dịch vụ Hàng không Taseco (ast)

76.70
0.80
(1.05%)
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
(2025-11-04) 		2.90 4.03% 236,800 83,700 6.2
72
75.90
75.90
2 tháng
(2025-10-06) 		3.50 4.90% 446,100 145,000 10.7
70.40
75.90
75.90
3 tháng
(2025-09-05) 		7.85 11.71% 621,700 182,400 13.3
66.28
75.90
75.90
6 tháng
(2025-06-09) 		13.37 21.72% 2,242,500 445,700 31.4
60.47
75.90
75.90
12 tháng
(2024-12-09) 		23.92 46.92% 4,926,400 840,871 49.1
45.83
75.90
75.90
24 tháng
(2023-12-15) 		29.44 64.75% 10,554,600 226,542 14.9
44.11
75.90
75.90
36 tháng
(2022-12-20) 		27.19 56.97% 13,468,500 380,522 24.9
44.11
75.90
75.90
60 tháng
(2020-12-30) 		23.13 44.69% 32,617,330 848,348 63.2
41.41
75.90
75.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
76.70
 9,000 75.90 77 75.90 0 0 0
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
03/10/2025
71.60
 1,100 69.66 71.60 68.69 0 0 0
02/10/2025
72.18
 12,600 72.47 72.47 69.37 10,400 0 0.8
01/10/2025
71.40
 11,500 70.34 71.40 67.73 200 1,300 -0.1
30/09/2025
70.34
 9,600 70.24 71.21 69.18 9,000 1,500 0.5
29/09/2025
71.50
 12,500 69.47 73.05 69.47 2,600 100 0.2
26/09/2025
69.47
 2,900 68.31 69.47 68.11 1,000 600 0.0
25/09/2025
68.60
 13,100 68.21 68.79 67.73 0 0 0
24/09/2025
67.73
 6,000 67.63 68.21 67.34 200 0 0.0
23/09/2025
67.73
 6,300 68.40 68.40 66.86 800 500 0.0
22/09/2025
68.40
 12,700 67.73 68.50 66.57 0 1,000 -0.1
19/09/2025
67.92
 2,200 69.57 69.57 67.92 0 200 -0.0
18/09/2025
68.69
 2,700 69.66 69.66 68.69 0 100 -0.0
17/09/2025
69.66
 1,900 68.89 69.66 68.89 0 0 0
16/09/2025
68.89
 1,800 70.63 70.63 68.89 0 0 0
15/09/2025
70.63
 22,400 67.63 70.63 67.63 0 0 0
12/09/2025
68.60
 18,200 66.76 68.69 66.57 4,200 0 0.3
11/09/2025
66.76
 10,000 66.66 66.76 64.92 8,000 1,300 0.5
10/09/2025
66.66
 8,400 65.79 66.76 65.79 0 100 -0.0
09/09/2025
66.86
 300 67.15 67.15 66.86 200 0 0.0
08/09/2025
66.28
 11,600 66.86 67.05 66.28 8,000 0 0.6
05/09/2025
67.05
 7,800 67.24 67.73 66.95 0 500 -0.0
04/09/2025
66.76
 9,800 67.63 67.63 66.37 0 0 0
03/09/2025
67.73
 21,400 67.73 67.73 66.76 10,100 1,000 0.6
29/08/2025
67.73
 5,700 69.08 69.08 67.24 0 200 -0.0
28/08/2025
69.08
 3,800 69.66 69.66 68.69 600 0 0
27/08/2025
69.18
 35,800 67.24 69.66 66.76 7,200 0 0.5
26/08/2025
67.24
 15,900 65.89 67.24 65.79 8,900 0 0.6
25/08/2025
66.28
 27,100 67.24 67.24 65.79 15,700 500 1.0
22/08/2025
65.79
 35,700 64.15 66.57 64.15 18,400 0 1.3
21/08/2025
66.57
 24,000 65.70 67.73 65.70 13,000 200 0.9
20/08/2025
64.73
 33,200 65.41 65.41 63.37 16,100 400 1.1
19/08/2025
65.41
 14,700 64.82 66.47 64.82 9,600 0 0.7
18/08/2025
65.99
 14,000 64.92 66.76 64.92 12,200 300 0.8
15/08/2025
65.89
 21,200 66.37 67.63 65.02 8,500 1,500 0.5
14/08/2025
67.05
 12,700 65.11 67.15 65.11 0 500 -0.0
13/08/2025
65.31
 25,800 68.21 68.21 65.31 0 0 0
12/08/2025
67.05
 39,900 65.89 67.24 65.89 22,800 0 1.6
11/08/2025
66.57
 56,300 65.41 67.63 64.82 22,000 700 1.5
08/08/2025
65.41
 24,500 65.21 66.76 65.21 5,500 0 0.4
07/08/2025
67.24
 39,300 67.44 67.44 65.21 13,900 700 0.9
06/08/2025
65.79
 26,600 66.76 68.69 65.50 800 0 0.1
05/08/2025
66.95
 113,200 67.73 70.44 66.76 77,000 500 5.4
04/08/2025
67.63
 71,400 62.12 67.63 62.12 5,300 5,100 0.0
01/08/2025
63.28
 22,700 65.70 65.70 62.89 0 0 0
31/07/2025
63.37
 34,900 64.63 64.63 62.89 9,400 1,400 0.5
30/07/2025
63.95
 70,500 62.02 64.24 62.02 9,000 0 0.6
29/07/2025
61.83
 11,100 62.99 62.99 60.95 0 800 -0.1
28/07/2025
62.89
 44,500 62.21 63.28 61.44 11,400 1,100 0.7
25/07/2025
61.73
 11,400 61.34 61.92 61.34 0 4,100 -0.3
24/07/2025
61.34
 37,000 61.73 61.73 60.95 2,000 10,100 -0.5
23/07/2025
61.92
 12,200 62.70 62.70 61.44 0 3,400 -0.2
22/07/2025
62.12
 5,300 61.34 62.12 61.24 0 0 0
21/07/2025
61.73
 17,900 62.41 62.41 61.15 0 5,000 -0.3
18/07/2025
61.73
 7,700 61.73 61.73 61.44 700 0 0.0
17/07/2025
61.73
 12,700 62.21 62.41 61.44 0 3,000 -0.2
16/07/2025
62.21
 18,300 62.12 62.31 61.44 0 800 -0.1

Chính sách bảo mật | Điều khoản sử dụng |