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)
24/10/2018
37.93
 104,150 37.70 37.93 37.65 3,000 2,010 0.1
23/10/2018
37.65
 87,950 38.86 38.86 37.15 250 2,000 -0.1
22/10/2018
38.81
 123,180 38.37 39.03 37.98 0 0 0
19/10/2018
38.26
 106,900 38.15 38.26 37.54 10 0 0.0
18/10/2018
38.37
 91,670 38.42 38.48 38.15 0 0 0
17/10/2018
38.42
 115,570 37.87 38.48 37.87 1,000 0 0.1
16/10/2018
37.87
 121,880 37.32 37.87 37.32 3,000 0 0.2
15/10/2018
37.21
 108,220 36.60 37.26 36.55 8,000 0 0.5
12/10/2018
36.60
 104,070 35.89 36.60 35.67 5,000 10,150 -0.3
11/10/2018
36.33
 92,130 36.33 36.33 35.67 6,020 0 0.4
10/10/2018
36.66
 133,520 35.89 36.66 35.78 2,500 8,220 -0.4
09/10/2018
35.78
 100,400 36.05 36.11 35.78 0 31,830 -2.1
08/10/2018
36.05
 120,990 36.77 36.77 36.05 1,000 37,550 -2.4
05/10/2018
36.60
 108,540 36.88 36.88 36.44 200 36,000 -2.4
04/10/2018
36.60
 130,840 37.37 37.43 36.60 0 40,000 -2.7
03/10/2018
37.10
 111,510 36.99 37.10 36.82 19,400 37,000 -1.2
02/10/2018
36.66
 130,840 36.33 36.82 36.33 4,200 0 0.3
01/10/2018
36.33
 120,530 36.60 36.99 36.05 6,210 34,000 -1.8
28/09/2018
35.78
 139,230 35.23 36.11 35.12 0 62,150 -4.0
27/09/2018
34.79
 69,340 34.68 34.84 34.57 9,000 8,100 0.1
26/09/2018
34.62
 55,210 34.68 34.73 34.35 0 0 0
25/09/2018
34.62
 55,090 34.62 34.62 34.46 0 1,490 -0.1
24/09/2018
34.51
 56,980 34.40 34.57 34.40 0 4,410 -0.3
21/09/2018
34.40
 51,010 34.29 34.46 34.29 0 0 0
20/09/2018
34.29
 60,390 33.80 34.35 33.47 50 590 0.0
19/09/2018
33.80
 52,700 33.47 34.13 33.30 2,000 0 0.1
18/09/2018
33.74
 55,030 33.69 34.07 33.41 0 0 0
17/09/2018
33.69
 51,540 33.80 33.91 33.41 0 0 0
14/09/2018
33.80
 59,050 34.40 34.40 33.80 2,000 0 0.1
13/09/2018
33.96
 55,440 34.35 34.35 33.85 0 0 0
12/09/2018
34.35
 59,970 34.35 34.35 34.18 0 0 0
11/09/2018
34.29
 52,210 34.29 34.35 34.07 640 0 0.0
10/09/2018
34.35
 51,430 34.35 34.35 33.74 0 20 0.0
07/09/2018
34.24
 56,310 34.29 34.35 33.85 0 0 0
06/09/2018
34.24
 50,070 34.40 34.40 34.13 0 0 0
05/09/2018
34.24
 50,880 33.85 34.35 33.85 0 460 0.0
04/09/2018
33.85
 54,940 34.68 34.68 33.85 130 2,940 -0.2
31/08/2018
34.40
 59,620 34.57 34.57 34.07 0 0 0
30/08/2018
34.51
 61,290 34.35 34.68 34.18 400 2,000 -0.1
29/08/2018
34.29
 62,260 34.62 34.62 33.96 0 0 0
28/08/2018
34.40
 71,390 34.51 34.57 33.96 0 2,000 -0.1
27/08/2018
34.24
 58,630 34.13 34.40 33.96 10,000 7,000 0.2
24/08/2018
34.13
 56,790 33.96 34.13 33.85 0 1,800 -0.1
23/08/2018
33.96
 61,540 34.68 34.73 33.80 0 200 0.0
22/08/2018
34.95
 96,360 34.68 35.01 34.13 400 4,000 -0.2
21/08/2018
34.95
 69,390 35.17 35.17 34.40 1,000 1,000 0
20/08/2018
34.90
 71,810 35.17 35.17 34.84 150 1,000 -0.1
17/08/2018
34.84
 74,260 35.23 35.23 34.51 600 2,000 -0.1
16/08/2018
34.79
 69,790 35.50 35.50 34.40 0 0 0
15/08/2018
34.90
 86,700 35.39 35.39 34.40 500 4,000 -0.2
14/08/2018
35.17
 80,880 34.57 35.23 34.29 400 1,000 0.0
13/08/2018
34.57
 88,960 35.45 35.67 34.46 1,000 0 0.1
10/08/2018
35.39
 102,800 35.67 35.78 34.68 50,000 0 3.2
09/08/2018
35.78
 102,890 35.78 36.33 35.61 3,800 34,520 -2.0
08/08/2018
35.78
 109,180 36.82 37.26 35.56 0 30,820 -2.1
07/08/2018
36.82
 255,960 34.68 36.88 34.68 600 5,000 -0.3
06/08/2018
34.57
 80,250 34.13 34.68 33.85 0 0 0
03/08/2018
34.51
 51,420 34.68 34.68 34.13 0 70 0.0
02/08/2018
34.51
 52,300 34.40 34.79 34.35 0 400 0.0
01/08/2018
34.62
 70,310 34.29 34.62 34.07 35,000 0 2.2
31/07/2018
34.51
 53,490 34.40 34.62 34.18 0 1,000 -0.1
30/07/2018
34.68
 54,550 34.68 34.68 34.24 5,000 1,000 0.3
27/07/2018
34.68
 70,940 34.68 34.79 34.40 0 1,630 -0.1
26/07/2018
34.62
 57,380 34.40 34.79 34.40 4,480 2,120 0.1
25/07/2018
34.29
 61,350 33.85 34.29 33.85 6,000 3,000 0.2
24/07/2018
33.85
 51,990 33.52 33.85 33.52 2,070 10 0.1
23/07/2018
33.69
 50,120 33.69 34.02 33.36 8,100 1,000 0.4
20/07/2018
33.47
 64,000 34.02 34.02 33.30 1,600 0 0.1
19/07/2018
33.47
 54,330 34.07 34.07 33.30 1,000 2,000 -0.1
18/07/2018
33.85
 51,800 33.80 34.40 33.69 3,150 4,000 0.0
17/07/2018
33.74
 55,530 33.69 33.85 33.58 10 0 0.0
16/07/2018
33.69
 51,320 34.02 34.13 33.69 1,000 0 0.1
13/07/2018
33.69
 55,100 33.58 34.68 31.37 0 490 0.0
12/07/2018
33.58
 126,380 33.58 34.90 32.48 480 100,000 -6.1
11/07/2018
34.24
 54,950 34.29 34.68 34.02 1,730 0 0.1
10/07/2018
34.68
 60,290 34.68 34.90 34.62 20,600 0 1.3
09/07/2018
34.62
 68,460 34.35 34.95 34.13 30,000 5,350 1.6
06/07/2018
34.35
 68,930 34.24 34.35 34.02 31,030 1,960 1.8
05/07/2018
34.35
 59,910 34.02 34.40 34.02 30,000 5,040 1.6
04/07/2018
34.35
 68,840 34.13 34.46 33.63 31,000 0 1.9
03/07/2018
34.13
 92,360 34.40 34.40 33.58 33,100 0 2.1
02/07/2018
34.40
 71,800 34.79 34.79 34.02 31,600 8,160 1.5
29/06/2018
34.62
 60,000 34.95 34.95 34.29 21,100 17,200 0.2
28/06/2018
34.62
 58,360 34.95 34.95 34.35 20,950 13,000 0.5
27/06/2018
34.79
 63,680 34.95 34.95 34.68 24,260 2,000 1.4
26/06/2018
34.68
 62,820 35.23 35.23 34.18 8,500 290 0.5
25/06/2018
34.79
 53,540 35.23 35.23 34.51 15,000 0 0.9
22/06/2018
35.12
 57,950 35.23 35.23 34.13 2,550 0 0.2
21/06/2018
35.17
 90,220 35.34 35.50 33.58 50,000 10 3.2
20/06/2018
34.95
 60,870 34.13 35.23 33.85 700 0 0.0
19/06/2018
33.74
 57,360 35.78 35.78 33.58 7,950 900 0.4
18/06/2018: Cổ tức tiền mặt tỉ lệ: 20%
18/06/2018
35.78
 59,800 36.88 36.88 34.13 3,100 4,430 -0.1
15/06/2018
35.78
 51,190 36.05 36.21 35.51 830 4,600 -0.3
14/06/2018
35.72
 116,820 35.94 36.15 35.24 50,000 28,030 1.5
13/06/2018
35.72
 71,040 36.31 36.31 35.03 320 300 0.0
12/06/2018
35.24
 81,340 35.30 35.51 34.76 12,100 300 0.8
11/06/2018
35.62
 73,340 36.42 36.42 35.24 510 3,350 -0.2
08/06/2018
35.89
 96,500 36.63 36.63 35.72 27,300 28,610 -0.1
07/06/2018
36.63
 68,740 36.85 37.33 36.31 2,700 17,280 -1.0
06/06/2018
36.58
 80,910 36.85 36.85 36.05 14,340 24,300 -0.7

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