Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/09/2026	61.90	26,300	62	62.90	61	14,700	100	0
16/09/2026	62.70	5,400	63	63	62.70	1,000	100	-0.4
15/09/2026	63.10	18,800	64.50	64.50	62.80	13,700	500	0.8
14/09/2026	63.70	29,700	64	65	63.70	12,100	18,200	-0.4
11/09/2026	67.90	37,400	63.50	67.90	63.40	3,100	16,000	-0.9
10/09/2026	63.50	5,000	64	64	63.50	3,000	5,000	-0.1
09/09/2026	64.90	16,200	63.30	64.90	62.60	6,900	12,100	-0.3
08/09/2026	63.30	1,400	65.50	65.50	63.10	900	900	0
07/09/2026	63.50	4,400	65.60	65.60	63.50	0	0	0
04/09/2026	65.60	600	65.60	65.60	65.60	400	0	0.0
03/09/2026	65.60	5,500	66	66	65.60	2,400	0	0.2
02/09/2026	71.50	3,700	71.10	71.50	71.10	2,700	2,600	0.0
01/09/2026	74.70	3,700	74.70	74.70	74.70	0	3,100	-0.2
31/08/2026	63.70	29,700	64	65	63.70	12,100	18,200	-0.4
28/08/2026	66	0	66	66	66	0	0	0
27/08/2026	66	0	66	66	66	0	0	0
26/08/2026	66	6,200	63.90	66	63.90	6,000	100	0.4
25/08/2026	62.60	200	62.60	62.60	62.60	0	0	0
24/08/2026	62.90	500	62.80	62.90	62.80	0	100	-0.0
21/08/2026	62.70	5,700	62.60	63	62.60	1,500	2,900	-0.1
20/08/2026	62.60	1,200	63.50	63.50	62.50	300	100	0.0
19/08/2026	63.50	500	63.50	63.50	63.50	300	300	0
18/08/2026	63.60	3,400	64	64	63.50	2,300	0	0.1
17/08/2026	64	3,300	64.80	64.80	64	2,000	400	0.1
14/08/2026	64.80	900	64	64.80	64	500	0	0.0
13/08/2026	64.60	1,800	64.70	64.90	64.60	1,000	0	0.1
12/08/2026	64.70	1,600	64	64.70	64	800	0	0.1
11/08/2026	64.40	2,200	64	64.40	63.50	400	0	0.0
10/08/2026	64.10	13,300	64.30	64.70	63.80	7,900	6,700	0.1
07/08/2026	64.30	7,600	63.50	64.30	63.50	6,400	0	0.4
06/08/2026	63.50	2,600	63.50	64	63.50	0	0	0
05/08/2026	64	7,600	63.70	64	63.60	5,200	0	0.3
04/08/2026	63.80	3,600	62.10	63.80	62.10	2,300	3,100	-0.0
03/08/2026	63	23,300	64	64	63	18,500	500	1.1
31/07/2026	64	46,700	62	64	62	43,900	0	2.8
30/07/2026	62	7,700	62.40	62.40	62	7,500	0	0.5
29/07/2026	62.40	200	62.40	62.40	62.40	0	200	-0.0
28/07/2026	62.40	0	62.40	62.40	62.40	0	0	0
27/07/2026	62.40	1,600	62.50	62.50	62.40	0	1,100	-0.1
24/07/2026	62.50	3,800	62	62.50	62	3,500	0	0.2
23/07/2026	62.40	21,100	62.10	62.50	61	14,600	0	0.9
22/07/2026	61.80	6,000	62	62.90	61.80	3,000	0	0.2
21/07/2026	62.50	2,900	62.50	62.50	62.50	1,400	0	0.1
20/07/2026	62.50	7,200	63	63	61.50	5,100	3,200	0.1
17/07/2026	63	2,700	61.10	63	61.10	300	0	0.0
16/07/2026	63	20,600	63	63	62.90	14,100	300	0.9
15/07/2026	63	5,600	63	63	63	5,200	0	0.3
14/07/2026	63	3,300	63	63	63	3,000	0	0.2
13/07/2026	63	18,100	63.40	63.50	62.70	14,000	800	0.8
10/07/2026	63.40	200	63.40	63.40	63.40	0	0	0
09/07/2026	63.40	1,800	62.50	63.40	62.50	1,700	0	0.1
08/07/2026	63.50	2,500	62	63.50	62	2,300	0	0.1
07/07/2026	62	4,100	64	64	60.20	0	600	-0.0
06/07/2026	62.30	800	63	63.80	62.30	100	100	-0
03/07/2026	62.30	300	63.30	63.30	62.30	0	100	-0.0
02/07/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
02/07/2026	62.40	900	62.50	62.50	62.40	0	500	-0.0
01/07/2026	61.75	1,300	61.75	61.75	60.83	0	0	0
30/06/2026	61.75	3,900	61.25	61.75	61.25	3,000	0	0.2
29/06/2026	61.75	3,900	60.83	61.75	60.83	1,800	1,000	0.1
26/06/2026	60.83	2,900	60	60.83	60	2,000	400	0.1
25/06/2026	60.83	7,000	60.83	60.83	60.83	4,300	0	0.3
24/06/2026	60.83	9,300	61.17	61.17	60.42	7,100	3,300	0.3
23/06/2026	60.25	13,800	60	61.67	60	5,600	0	0.4
22/06/2026	59.58	3,200	59.17	60	59.17	2,500	700	0.1
19/06/2026	59.58	3,400	60	60	59.58	500	0	0.0
18/06/2026	60.25	4,700	60.25	61.25	60	700	0	0.1
17/06/2026	60.25	4,000	60	60.25	59.58	1,700	0	0.1
16/06/2026	60	200	60	60	60	0	0	0
15/06/2026	60	3,600	59.25	60.08	59.25	3,400	0	0.2
12/06/2026	59.25	300	59.25	59.25	59.25	0	0	0
11/06/2026	60.33	2,500	59.17	60.33	58.33	0	0	0
10/06/2026	58.33	0	58.33	58.33	58.33	0	0	0
09/06/2026	58.33	700	58.33	58.33	58.33	0	0	0
08/06/2026	58.25	1,600	59.17	59.17	58.25	0	600	-0.0
05/06/2026	59.17	100	59.17	59.17	59.17	0	0	0
04/06/2026	59.17	5,700	59.17	59.17	58.92	0	0	0
03/06/2026	59.08	700	58.83	59.08	58.83	600	0	0.0
02/06/2026: Cổ tức tiền mặt tỉ lệ: 10%
02/06/2026	59.17	700	59.58	59.58	59.17	0	0	0
01/06/2026	59.17	1,700	59.91	59.91	58.84	0	0	0
29/05/2026	58.84	200	58.76	58.84	58.76	100	100	0
28/05/2026	58.76	2,200	59.17	59.17	58.76	1,000	0	0.1
27/05/2026	59.17	2,300	59.17	59.17	59.17	0	0	0
26/05/2026	59.17	3,900	58.76	59.17	58.76	1,800	0	0.1
25/05/2026	59.08	3,700	58.92	59.08	58.76	200	0	0.0
22/05/2026	58.92	1,000	59.00	59.00	58.84	500	0	0.0
21/05/2026	58.84	1,100	58.84	58.84	58.84	500	0	0.0
20/05/2026	58.84	1,700	59.08	59.08	58.67	1,300	500	0.1
19/05/2026	59.08	1,900	59.00	59.25	59.00	100	0	0.0
18/05/2026	59.17	1,400	59.17	59.17	58.76	0	0	0
15/05/2026	59.17	11,500	59.99	59.99	58.34	4,200	0	0.3
14/05/2026	59.41	2,800	59.17	59.74	59.17	2,200	1,400	0.1
13/05/2026	59.17	11,500	59.25	59.25	58.51	2,700	0	0.2
12/05/2026	59.17	4,300	60.40	60.65	59.17	0	0	0
11/05/2026	59.17	4,900	58.76	59.17	58.76	200	0	0.0
08/05/2026	59.00	3,300	59.74	59.74	59.00	0	100	-0.0
07/05/2026	59.08	61,900	59.17	60.73	59.00	32,600	1,500	2.3
06/05/2026	58.26	20,800	57.77	59.17	57.77	17,600	100	1.3
05/05/2026	57.77	3,400	58.18	59.91	57.69	0	1,000	-0.1
04/05/2026	58.18	7,800	60.40	60.40	58.18	0	4,400	-0.3
01/05/2026	75	24,100	77	77	75	15,000	17,300	-0.2
30/04/2026	63.70	29,700	64	65	63.70	12,100	18,200	-0.4

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-18)	-0.90	-1.42%	179,200	-11,500	-1.3	61.90 74.70 61.90
2 tháng (2026-07-20)	0.20	0.32%	344,200	97,300	5.6	61.80 74.70 61.90
3 tháng (2026-06-19)	3.12	5.23%	453,800	157,000	9.6	59.58 74.70 61.90
6 tháng (2026-03-23)	5.26	9.16%	826,100	223,400	14.4	52.35 74.70 61.90
12 tháng (2025-09-22)	6.49	11.54%	2,713,600	531,700	36.7	52.35 74.70 61.90
24 tháng (2024-09-27)	19.69	45.78%	7,692,700	1,285,135	79.7	37.66 74.70 61.90
36 tháng (2023-10-03)	20.53	48.69%	13,796,500	459,305	33.9	36.25 74.70 61.90
60 tháng (2021-10-13)	20.01	46.88%	24,599,700	1,558,071	102.8	34.03 74.70 61.90

CTCP Dịch vụ Hàng không Taseco (ast)

THỐNG KÊ GIAO DỊCH