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)
19/08/2025
53.75
 14,700 53.27 54.62 53.27 9,600 0 0.7
18/08/2025
54.22
 14,000 53.35 54.86 53.35 12,200 300 0.8
15/08/2025
54.14
 21,200 54.54 55.58 53.43 8,500 1,500 0.5
14/08/2025
55.10
 12,700 53.51 55.18 53.51 0 500 0.0
13/08/2025
53.67
 25,800 56.05 56.05 53.67 0 0 0
12/08/2025
55.10
 39,900 54.14 55.26 54.14 22,800 0 1.6
11/08/2025
54.70
 56,300 53.75 55.58 53.27 22,000 700 1.5
08/08/2025
53.75
 24,500 53.59 54.86 53.59 5,500 0 0.4
07/08/2025
55.26
 39,300 55.42 55.42 53.59 13,900 700 0.9
06/08/2025
54.07
 26,600 54.86 56.45 53.83 800 0 0.1
05/08/2025
55.02
 113,200 55.66 57.88 54.86 77,000 500 5.4
04/08/2025
55.58
 71,400 51.04 55.58 51.04 5,300 5,100 0.0
01/08/2025
52.00
 22,700 53.99 53.99 51.68 0 0 0
31/07/2025
52.08
 34,900 53.11 53.11 51.68 9,400 1,400 0.5
30/07/2025
52.55
 70,500 50.96 52.79 50.96 9,000 0 0.6
29/07/2025
50.81
 11,100 51.76 51.76 50.09 0 800 -0.1
28/07/2025
51.68
 44,500 51.12 52.00 50.49 11,400 1,100 0.7
25/07/2025
50.73
 11,400 50.41 50.88 50.41 0 4,100 -0.3
24/07/2025
50.41
 37,000 50.73 50.73 50.09 2,000 10,100 -0.5
23/07/2025
50.88
 12,200 51.52 51.52 50.49 0 3,400 -0.2
22/07/2025
51.04
 5,300 50.41 51.04 50.33 0 0 0
21/07/2025
50.73
 17,900 51.28 51.28 50.25 0 5,000 -0.3
18/07/2025
50.73
 7,700 50.73 50.73 50.49 700 0 0.0
17/07/2025
50.73
 12,700 51.12 51.28 50.49 0 3,000 -0.2
16/07/2025
51.12
 18,300 51.04 51.20 50.49 0 800 -0.1
15/07/2025
51.04
 27,900 51.84 53.19 51.04 500 5,800 -0.3
14/07/2025
51.84
 12,400 51.68 52.08 51.52 1,200 4,700 -0.2
11/07/2025
52.40
 2,500 52.48 52.48 51.84 600 0 0.0
10/07/2025
52.48
 4,900 53.11 53.11 51.84 1,500 0 0.1
09/07/2025
52.08
 16,700 52.55 52.55 51.76 0 1,300 -0.1
08/07/2025
52.40
 21,500 52.32 52.55 51.84 5,300 300 0.3
07/07/2025
52.32
 8,700 53.11 53.11 52.08 1,000 1,000 0.0
04/07/2025
52.79
 3,400 52.08 53.19 52.08 1,800 1,000 0.1
03/07/2025
52.48
 17,300 54.30 54.30 51.52 200 300 0.0
02/07/2025
52.87
 15,000 53.03 53.19 52.55 100 0 0.0
01/07/2025
52.48
 18,500 52.48 52.48 52.24 10,500 0 0.7
30/06/2025
52.48
 27,500 51.36 52.87 51.36 7,300 1,700 0.4
27/06/2025
51.36
 8,500 52.32 52.32 51.12 1,000 100 0.1
26/06/2025
51.68
 29,300 51.60 52.16 51.44 13,300 1,100 0.8
25/06/2025
50.88
 10,500 51.20 51.28 50.33 4,900 0 0.3
24/06/2025
50.25
 13,600 50.65 51.52 50.25 4,900 500 0.3
23/06/2025
50.88
 16,000 50.65 51.44 50.65 8,700 2,000 0.4
20/06/2025
50.65
 45,000 50.57 51.68 50.49 22,300 200 1.4
19/06/2025
51.44
 4,800 51.68 51.68 50.65 100 1,100 -0.1
18/06/2025
52.08
 17,400 51.84 52.40 51.36 7,000 700 0.4
17/06/2025
51.84
 76,000 50.88 52.48 50.09 31,100 1,600 1.9
16/06/2025
51.20
 11,100 51.20 53.19 50.49 200 0 0.0
13/06/2025
51.20
 22,200 51.68 51.68 50.49 800 500 0.0
12/06/2025
51.68
 144,000 50.88 52.87 50.88 3,500 98,300 -6.1
11/06/2025
50.81
 36,200 49.77 50.81 49.77 0 300 0.0
10/06/2025
49.69
 10,100 50.57 50.57 49.37 0 0 0.0
09/06/2025
50.57
 21,600 48.82 50.73 48.66 0 0 0.0
06/06/2025
48.74
 2,000 50.65 50.65 48.74 0 0 0.0
05/06/2025
49.69
 20,500 49.69 49.69 48.82 400 0 -0.1
04/06/2025
49.69
 21,200 50.73 50.73 49.37 8,900 0 0.5
03/06/2025
50.73
 19,500 50.57 50.88 50.09 0 0 -0.1
02/06/2025
50.73
 55,700 47.39 50.73 47.39 0 0 0
30/05/2025
47.63
 19,200 47.31 47.70 47.31 1,600 0 0.1
29/05/2025
47.31
 16,900 47.94 47.94 47.31 0 0 0
28/05/2025
47.70
 53,600 48.26 48.26 47.39 0 0 0
27/05/2025
47.70
 34,000 47.55 47.94 47.07 0 0 0
26/05/2025
47.55
 23,100 48.02 48.18 45.00 0 0 0.0
23/05/2025
48.02
 40,100 47.39 48.18 47.39 3,000 200 0.2
22/05/2025
47.70
 45,500 46.59 48.02 46.59 1,200 0 0.1
21/05/2025
47.31
 20,300 47.39 47.39 47.15 0 0 0
20/05/2025
47.31
 15,900 46.59 47.39 46.59 1,800 0 0.1
19/05/2025
46.83
 19,600 46.99 46.99 46.51 0 0 -0.3
16/05/2025: Cổ tức tiền mặt tỉ lệ: 15%
16/05/2025
47.70
 7,500 48.42 48.50 47.07 0 0 0.0
15/05/2025
47.94
 50,000 48.10 48.87 47.71 11,300 0 -0.2
14/05/2025
48.02
 12,700 48.72 48.72 47.94 0 0 0
13/05/2025
47.94
 25,900 48.80 48.80 47.32 0 200 0.0
12/05/2025
48.41
 8,000 49.26 49.26 48.41 200 0 0.0
09/05/2025
49.18
 30,900 48.87 49.65 48.18 8,900 6,500 0.1
08/05/2025
48.49
 41,000 48.18 48.95 48.18 23,600 0 1.5
07/05/2025
49.57
 28,100 49.49 49.57 49.03 16,500 0 1.1
06/05/2025
49.65
 64,700 48.18 49.65 48.10 42,200 8,000 2.2
05/05/2025
47.87
 111,900 45.00 47.87 45.00 15,900 0 0.2
29/04/2025
44.76
 38,600 44.76 44.84 44.37 11,800 2,000 0.6
28/04/2025
44.53
 92,900 44.22 44.61 44.22 48,800 2,000 2.7
25/04/2025
44.06
 31,500 44.14 44.22 43.83 17,300 0 1.0
24/04/2025
43.60
 11,500 44.14 44.14 43.06 2,300 0 0.1
23/04/2025
43.44
 70,100 42.67 43.75 42.59 6,100 34,100 -1.5
22/04/2025
42.44
 25,600 42.67 42.67 40.73 14,100 0 0.8
21/04/2025
42.67
 38,800 41.89 42.67 41.89 12,600 100 0.7
18/04/2025
41.19
 6,400 41.04 41.89 40.88 1,000 0 0.1
17/04/2025
40.88
 5,700 40.03 41.12 40.03 0 100 0.0
16/04/2025
40.73
 23,300 40.03 40.96 40.03 500 300 0.0
15/04/2025
40.96
 24,300 41.89 41.89 39.56 8,900 0 0.5
14/04/2025
42.20
 37,500 42.98 42.98 40.34 6,500 900 0.3
11/04/2025
42.98
 63,100 39.33 43.21 39.33 28,900 800 1.6
10/04/2025
41.35
 5,100 41.35 41.35 41.35 0 0 0
09/04/2025
38.71
 63,400 37.63 40.11 35.69 6,700 2,100 0.2
08/04/2025
37.66
 208,900 37.94 38.01 37.16 89,700 100 4.3
04/04/2025
39.95
 30,600 37.63 40.26 37.63 3,200 2,300 0.0
03/04/2025
40.34
 63,900 41.97 42.67 39.95 1,400 4,000 -0.1
02/04/2025
42.90
 2,700 42.36 42.98 42.36 400 0 0.0
01/04/2025
42.67
 10,300 42.75 42.90 42.67 0 0 0
31/03/2025
42.51
 13,900 42.51 42.67 42.36 0 0 0
28/03/2025
42.51
 19,400 42.75 42.82 42.51 0 0 0
27/03/2025
42.75
 9,600 42.67 42.82 42.67 800 700 0.0

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