CTCP Dịch vụ Hàng không Taseco (ast)

73
-2.70
(-3.57%)
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
(2025-12-31) 		-1.30 -1.69% 411,200 -162,100 -11.9
71.10
77
73
2 tháng
(2025-12-01) 		1.50 2.02% 612,700 -241,700 -18.0
71.10
77.40
73
3 tháng
(2025-11-03) 		2.40 3.27% 852,400 -152,200 -11.4
71.10
77.40
73
6 tháng
(2025-08-04) 		8.07 11.93% 1,893,200 202,000 13.3
64.73
77.40
73
12 tháng
(2025-02-04) 		24.34 47.40% 5,245,300 546,462 28.4
45.83
77.40
73
24 tháng
(2024-02-15) 		23.75 45.73% 9,910,400 684,342 37.0
45.83
77.40
73
36 tháng
(2023-02-15) 		24.56 48.04% 13,256,200 80,452 3.5
44.11
77.40
73
60 tháng
(2021-02-25) 		18.98 33.47% 30,047,300 300,908 27.5
41.41
77.40
73
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/01/2026
73
 49,500 75.90 78 72.20 16,600 40 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
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

Chính sách bảo mật | Điều khoản sử dụng |