CTCP Dịch vụ Hàng không Taseco (ast)

56.40
-2.40
(-4.08%)
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
(2026-09-08) 		-1.30 -2.05% 300,900 39,300 2.2
56.40
67.90
56.40
2 tháng
(2026-08-10) 		-2.10 -3.28% 352,200 54,500 3.2
56.40
67.90
56.40
3 tháng
(2026-07-10) 		-1.40 -2.21% 544,600 193,300 12.0
56.40
67.90
56.40
6 tháng
(2026-04-13) 		4.48 7.78% 833,500 272,700 17.7
55.88
67.90
56.40
12 tháng
(2025-10-13) 		3.16 5.38% 2,487,600 578,600 39.4
54.40
67.90
56.40
24 tháng
(2024-10-18) 		20.50 49.39% 7,241,700 1,383,135 86.6
37.66
67.90
56.40
36 tháng
(2023-10-24) 		19.68 46.51% 13,152,100 610,205 44.0
36.25
67.90
56.40
60 tháng
(2021-11-03) 		21.68 53.77% 23,520,400 1,718,271 114.0
34.03
67.90
56.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/10/2020
36.77
 78,600 37.14 37.14 36.66 38,000 25,000 0.6
22/10/2020
36.69
 67,020 36.47 36.81 36.47 48,140 24,140 1.2
21/10/2020
36.62
 81,430 36.55 36.92 36.55 50,480 17,830 1.6
20/10/2020
36.69
 69,960 37.29 37.29 36.55 13,000 27,640 -0.7
19/10/2020
36.99
 82,490 37.51 37.58 36.99 700 36,430 -1.8
16/10/2020
37.51
 99,640 37.36 37.51 37.06 59,410 0 3.0
15/10/2020
37.36
 121,660 36.77 37.36 36.77 19,050 37,860 -1.0
14/10/2020
36.77
 46,090 36.69 37.21 36.69 1,280 1,490 0.0
13/10/2020
36.69
 29,770 36.77 36.99 36.55 440 3,230 -0.1
12/10/2020
36.77
 103,590 36.62 36.99 36.62 52,610 20,020 1.6
09/10/2020
36.77
 111,120 37.06 37.06 36.62 31,000 37,650 -0.3
08/10/2020
37.21
 77,450 37.36 37.36 36.77 15,220 4,230 0.5
07/10/2020
37.36
 58,480 37.43 37.66 37.14 1,850 100 0.1
06/10/2020
37.66
 86,010 38.10 38.10 37.66 0 960 0.0
05/10/2020
37.66
 59,300 37.73 37.73 37.21 4,010 910 0.2
02/10/2020
37.14
 106,570 37.88 37.88 35.51 100 7,410 -0.4
01/10/2020
37.66
 113,440 37.51 38.10 37.51 5,150 1,030 0.2
30/09/2020
37.43
 66,980 37.43 37.58 37.14 4,510 1,190 0.2
29/09/2020
37.43
 127,440 38.03 38.10 37.43 300 0 0.0
28/09/2020
38.03
 87,350 38.10 38.40 37.80 300 210 0.0
25/09/2020
38.10
 137,420 38.47 38.47 37.80 3,800 480 0.2
24/09/2020
38.10
 200,900 38.99 39.28 38.10 1,300 7,640 -0.3
23/09/2020
39.14
 108,620 38.99 39.36 38.99 33,990 8,240 1.4
22/09/2020
38.99
 172,970 38.47 39.21 38.10 37,710 30,420 0.4
21/09/2020
38.47
 185,380 37.73 38.84 37.73 300 0 0.0
18/09/2020
37.66
 51,230 37.73 37.88 37.51 3,060 7,130 -0.2
17/09/2020
37.88
 178,790 37.95 38.25 37.21 90 54,180 -2.7
16/09/2020
37.95
 255,940 36.47 37.95 36.47 11,550 3,450 0.4
15/09/2020
36.40
 111,630 36.62 36.62 36.29 4,370 0 0.2
14/09/2020
36.62
 115,400 36.10 36.92 36.03 1,670 3,400 -0.1
11/09/2020
35.73
 60,750 36.10 36.10 35.66 12,550 1,130 0.6
10/09/2020
36.10
 209,290 36.62 36.62 35.59 5,960 150,250 -7.0
09/09/2020
36.25
 52,200 35.36 36.32 35.36 3,700 0 0.2
08/09/2020
36.25
 171,510 36.32 36.32 35.66 70,050 110,790 -2.0
07/09/2020
36.32
 226,500 36.25 36.84 36.25 17,640 22,350 -0.2
04/09/2020
36.25
 120,250 35.44 36.25 34.85 2,940 40 0.1
03/09/2020
35.95
 191,620 36.77 36.77 35.44 50 111,040 -5.4
01/09/2020
36.40
 156,850 35.51 36.62 35.51 19,110 20 0.9
31/08/2020
35.14
 238,700 34.40 35.14 34.03 3,940 5,100 -0.1
28/08/2020
33.81
 45,340 33.77 34.03 33.59 180 13,000 -0.6
27/08/2020
33.77
 25,610 33.59 33.88 33.51 900 9,640 -0.4
26/08/2020
33.59
 83,920 34.11 34.11 33.51 50 43,370 -2.0
25/08/2020
34.11
 57,350 34.77 34.77 34.03 380 21,140 -1.0
24/08/2020
34.40
 56,850 34.03 34.62 33.85 0 0 0
21/08/2020
33.51
 31,920 33.59 33.66 32.92 3,010 1,330 0.1
20/08/2020
33.29
 21,740 33.29 33.29 32.77 110 170 0.0
19/08/2020
33.22
 56,780 32.92 33.62 32.92 2,150 7,720 -0.3
18/08/2020
33.59
 18,520 33.66 33.66 33.29 2,110 410 0.1
17/08/2020
33.66
 59,560 33.66 34.33 33.37 50 4,700 -0.2
14/08/2020
34.48
 136,160 33.77 35.14 33.77 4,400 2,410 0.1
13/08/2020
33.77
 67,670 32.77 33.81 32.70 4,480 200 0.2
12/08/2020
32.70
 73,330 32.37 32.77 32.26 930 0 0.0
11/08/2020
32.37
 57,560 32.48 32.55 32.07 630 1,310 0.0
10/08/2020
31.74
 77,220 32.85 32.85 31.74 0 2,270 -0.1
07/08/2020
31.66
 42,620 31.44 32.18 31.44 150 1,620 -0.1
06/08/2020
32.33
 66,220 32.92 32.92 32.33 570 850 0.0
05/08/2020
32.92
 99,840 32.18 32.92 31.81 1,650 130 0.1
04/08/2020
32.18
 63,700 32.18 32.55 31.81 400 430 0.0
03/08/2020
32.11
 63,610 30.70 32.18 30.55 1,670 0 0.1
31/07/2020
30.70
 46,900 31.04 31.15 29.96 7,400 0 0.3
30/07/2020: Cổ tức tiền mặt tỉ lệ: 10%
30/07/2020
31.04
 96,800 31.85 31.85 30.33 10,000 4,340 0.2
29/07/2020
31.07
 67,990 32.52 32.52 30.89 340 1,270 0.0
28/07/2020
33.20
 109,280 29.48 33.42 29.48 3,250 1,510 0.1
27/07/2020
31.25
 241,860 31.36 31.43 31.25 1,180 42,190 -1.8
24/07/2020
33.60
 97,540 35.99 35.99 33.49 1,060 24,740 -1.1
23/07/2020
35.99
 45,880 36.13 36.13 35.41 0 13,790 -0.7
22/07/2020
35.99
 44,040 36.27 36.42 35.99 1,020 2,760 -0.1
21/07/2020
36.49
 27,590 36.49 36.64 36.42 0 300 0.0
20/07/2020
36.56
 24,540 36.56 36.71 36.56 0 460 0.0
17/07/2020
36.71
 55,000 36.93 36.93 36.56 0 15,100 -0.8
16/07/2020
36.78
 33,630 36.93 36.93 36.71 0 20,560 -1.0
15/07/2020
36.85
 75,700 36.85 36.93 36.49 0 50,960 -2.6
14/07/2020
36.85
 68,190 36.85 36.85 36.49 0 53,710 -2.7
13/07/2020
36.85
 24,680 36.78 37.00 36.64 0 300 0.0
10/07/2020
36.78
 22,920 36.71 36.93 36.49 10 870 0.0
09/07/2020
36.85
 32,890 36.64 37.07 36.64 0 1,050 -0.1
08/07/2020
36.64
 11,600 36.49 37.36 36.49 0 0 0
07/07/2020
37.07
 27,840 37.58 38.15 37.07 0 1,760 -0.1
06/07/2020
37.50
 45,400 37.29 37.50 36.49 1,000 1,830 0.0
03/07/2020
36.27
 31,170 35.99 37.58 35.99 70 410 0.0
02/07/2020
36.06
 24,520 35.05 36.35 35.05 2,100 0 0.1
01/07/2020
36.13
 16,390 35.62 36.20 35.55 50 1,260 -0.1
30/06/2020
35.62
 34,130 36.42 36.71 35.41 1,520 4,400 -0.1
29/06/2020
36.42
 143,950 37.00 37.00 35.62 210 6,590 -0.3
26/06/2020
37.00
 37,790 37.21 37.58 36.78 210 6,590 -0.3
25/06/2020
36.93
 46,420 37.07 37.14 36.71 1,150 5,410 -0.2
24/06/2020
37.21
 47,700 37.65 38.23 37.21 1,100 4,990 -0.2
23/06/2020
37.65
 37,390 37.43 38.01 37.43 1,660 0 0.1
22/06/2020
37.43
 110,190 37.79 37.94 36.85 130 55,640 -2.9
19/06/2020
37.94
 44,950 37.94 38.30 37.79 2,610 0 0.1
18/06/2020
37.79
 58,660 37.58 37.79 37.07 3,760 1,530 0.1
17/06/2020
37.79
 36,440 37.58 38.01 37.43 30 0 0.0
16/06/2020
37.58
 75,930 37.21 37.58 37.21 1,460 6,940 -0.3
15/06/2020
36.93
 137,070 38.30 39.02 36.49 0 5,220 -0.3
12/06/2020
38.30
 272,650 36.06 38.30 36.06 13,650 51,230 -1.9
11/06/2020
38.73
 201,660 41.69 41.91 38.73 2,540 6,390 -0.2
10/06/2020
41.62
 143,290 42.06 42.27 41.26 3,350 20 0.2
09/06/2020
42.27
 294,600 41.91 43.28 41.84 9,650 22,030 -0.7
08/06/2020
41.91
 299,060 40.10 42.13 40.10 18,710 31,030 -0.7
05/06/2020
39.89
 101,400 40.32 40.32 39.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc