Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/03/2026	59.66	7,000	59.99	59.99	57.52	134,000	0	9.4
09/03/2026	57.28	144,900	58.34	58.43	57.28	134,000	0	9.4
06/03/2026	61.55	2,000	61.55	61.55	61.22	1,200	0	0.1
05/03/2026	61.63	27,800	60.07	62.04	60.07	27,200	0	2.0
04/03/2026	61.14	8,600	60.81	61.14	60.81	6,700	500	0.5
03/03/2026	62.04	15,400	61.06	62.45	61.06	4,500	0	0.3
02/03/2026	61.14	8,300	59.17	61.96	59.17	12,300	1,100	0.8
27/02/2026	62.04	5,000	62.86	64.02	62.04	4,300	800	0.3
26/02/2026	62.29	9,100	62.04	62.37	61.22	2,000	100	0.1
25/02/2026	62.37	8,200	62.37	62.45	60.81	5,200	0	0.4
24/02/2026	62.29	42,100	61.22	62.29	61.22	31,500	0	2.4
23/02/2026	61.22	13,500	60.81	61.63	60.81	7,500	0	0.6
13/02/2026	60.81	5,800	59.99	60.81	59.00	1,600	0	0.1
12/02/2026	59.99	1,100	60.40	60.40	58.51	0	0	0
11/02/2026	59.82	21,000	59.17	59.82	59.17	18,200	0	1.3
10/02/2026	58.51	3,300	60.32	60.32	58.51	0	0	0
09/02/2026	58.76	3,700	58.43	58.76	58.43	20,400	3,200	1.2
06/02/2026	58.34	22,800	58.34	58.43	57.77	20,400	3,200	1.2
05/02/2026	59.17	12,900	58.34	60.73	58.34	10,500	0	0.8
04/02/2026	59.50	16,900	58.84	59.50	58.76	14,100	1,500	0.9
03/02/2026	59.17	24,500	59.17	59.17	57.61	12,300	1,100	0.8
02/02/2026	59.17	37,400	59.99	61.63	59.17	27,600	0	2.0
30/01/2026	59.99	49,500	62.37	64.10	59.33	16,600	0	1.2
29/01/2026	62.21	26,700	60.81	63.11	59.33	5,500	700	0.4
28/01/2026	59.58	400	61.96	61.96	59.58	0	0	0
27/01/2026	58.43	29,400	59.17	60.40	56.45	17,600	19,100	-0.1
26/01/2026	60.56	3,400	61.63	61.63	59.25	0	300	-0.0
23/01/2026	60.56	3,500	60.56	60.56	59.33	0	200	-0.0
22/01/2026	60.56	21,600	61.55	61.55	59.66	0	11,000	-0.8
21/01/2026	60.40	28,000	59.66	60.73	59.66	300	26,500	-1.9
20/01/2026	59.66	17,900	59.74	60.40	59.17	0	13,400	-1.0
19/01/2026	59.74	75,200	60.65	60.65	59.17	50,400	70,600	-1.5
16/01/2026	59.17	29,000	59.99	59.99	59.08	14,200	22,000	-0.6
15/01/2026	59.99	15,400	59.33	63.03	59.17	0	10,300	-0.7
14/01/2026	59.17	40,400	60.65	60.65	59.08	10,700	18,000	-0.5
13/01/2026	60.81	12,100	60.97	61.22	59.99	100	4,500	-0.3
12/01/2026	61.39	29,400	61.71	62.45	61.39	0	25,300	-1.9
09/01/2026	61.39	3,700	61.39	61.39	61.39	0	3,100	-0.2
08/01/2026	62.45	44,200	63.36	63.36	59.25	0	32,600	-2.5
07/01/2026	62.70	400	63.52	63.52	61.30	0	0	0
06/01/2026	61.06	4,300	61.63	63.03	59.25	0	1,000	-0.1
05/01/2026	61.63	24,100	63.28	63.28	61.63	15,000	17,300	-0.2
31/12/2025	63.28	2,100	61.88	63.60	61.88	0	0	0
30/12/2025	62.21	8,300	63.77	63.77	61.22	0	7,100	-0.5
29/12/2025	62.70	19,000	62.78	64.02	62.54	0	11,800	-0.9
26/12/2025	62.78	1,000	63.60	63.60	60.81	0	700	-0.1
25/12/2025	63.60	1,700	62.29	63.85	62.29	0	0	0
24/12/2025	62.29	23,200	62.45	63.11	61.63	100	10,000	-0.7
23/12/2025	62.62	7,300	62.70	63.03	59.17	0	5,900	-0.4
22/12/2025	62.70	12,600	63.03	63.28	61.88	0	10,100	-0.8
19/12/2025	63.28	12,800	63.19	63.93	62.54	0	11,600	-0.9
18/12/2025	63.60	1,600	63.11	63.60	63.11	0	300	-0.0
17/12/2025	63.19	5,700	62.45	63.19	62.45	0	4,500	-0.3
16/12/2025	63.28	3,400	63.28	63.28	62.86	100	3,200	-0.2
15/12/2025	63.28	1,800	63.60	64.02	62.45	100	400	-0.0
12/12/2025	63.03	1,900	63.19	63.69	61.80	0	0	0
11/12/2025	63.28	6,400	63.28	63.28	60.07	0	500	-0.0
10/12/2025	63.28	5,900	63.28	64.02	63.28	0	400	-0.0
09/12/2025	63.28	13,500	61.88	63.28	58.18	0	2,700	-0.2
08/12/2025	61.80	8,800	60.81	63.93	60.81	200	0	0.0
05/12/2025	63.11	24,000	62.37	63.28	62.37	0	2,000	-0.2
04/12/2025	62.37	29,400	61.71	63.19	61.55	500	4,100	-0.3
03/12/2025	61.55	9,300	60.97	61.63	60.81	0	5,100	-0.4
02/12/2025	60.97	700	60.48	60.97	59.99	0	200	-0.0
01/12/2025	60.97	3,200	61.14	61.14	59.91	0	0	0
28/11/2025	61.14	500	60.24	61.14	60.24	0	0	0
27/11/2025	60.81	2,500	61.06	61.06	60.81	0	0	0
26/11/2025	60.81	4,100	60.07	60.97	60.07	900	0	0.1
25/11/2025	60.07	1,700	60.48	61.06	60.07	500	0	0.0
24/11/2025	60.97	2,900	61.06	61.06	59.99	2,200	100	0.2
21/11/2025	61.06	1,700	59.66	61.06	59.66	0	0	0
20/11/2025	60.32	400	60.32	60.32	60.32	0	100	-0.0
19/11/2025	60.32	12,300	59.17	60.81	59.17	9,800	0	0.7
18/11/2025	59.99	600	59.58	59.99	58.84	0	0	0
17/11/2025	60.40	57,400	60.48	60.48	59.58	40,400	0	3.0
14/11/2025	60.48	700	61.55	61.55	60.48	0	0	0
13/11/2025	61.55	16,400	60.24	61.55	60.15	200	0	0.0
12/11/2025	60.07	13,500	60.81	60.81	60.07	2,000	2,600	-0.0
11/11/2025	59.99	18,400	59.82	61.06	59.82	7,400	10,000	-0.2
10/11/2025	59.74	5,400	59.74	59.74	59.58	3,200	0	0.2
07/11/2025	59.74	1,300	60.15	61.14	58.26	200	0	0.0
06/11/2025	61.22	43,200	59.17	61.63	59.17	40,600	0	3.0
05/11/2025	59.17	23,800	61.22	61.22	59.17	0	0	0
04/11/2025	59.17	16,800	60.07	60.07	57.69	0	5,600	-0.4
03/11/2025	60.24	16,100	61.63	61.63	60.15	600	100	0.0
31/10/2025	61.63	7,900	61.88	63.11	61.63	700	1,900	-0.1
30/10/2025	61.80	15,100	59.99	63.28	59.99	200	5,400	-0.4
29/10/2025	60.07	9,900	60.81	60.81	59.41	6,500	3,300	0.2
28/10/2025	60.73	2,600	60.65	60.73	58.59	200	100	0.0
27/10/2025	60.73	3,200	60.07	60.73	58.34	0	200	-0.0
24/10/2025	60.81	11,900	60.81	60.81	60.40	7,900	1,400	0.5
23/10/2025	61.63	3,500	60.89	62.29	58.92	2,500	0	0.2
22/10/2025	60.97	2,700	60.73	62.29	59.17	1,100	0	0.1
21/10/2025	60.73	5,000	57.85	61.55	57.85	2,200	2,100	0.0
20/10/2025	57.85	44,300	61.96	61.96	57.69	14,400	0	1.0
17/10/2025	61.96	2,700	62.37	62.37	58.43	1,200	0	0.1
16/10/2025: Cổ tức tiền mặt tỉ lệ: 25%
16/10/2025	62.29	13,300	61.63	63.28	59.99	5,500	300	0.4
15/10/2025	61.22	8,900	59.63	61.22	59.63	7,100	0	0.5
14/10/2025	59.63	2,900	59.07	59.63	59.07	1,200	0	0.1
13/10/2025	58.84	3,700	56.45	62.73	56.45	1,100	100	0.1

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 (2026-07-01)	0.25	0.40%	112,700	68,900	0	61.75 64 64
2 tháng (2026-06-01)	2.83	4.79%	186,600	96,100	0	58.25 64 64
3 tháng (2026-05-04)	3.82	6.56%	338,200	152,000	0	57.77 64 64
6 tháng (2026-02-02)	2.83	4.79%	952,900	702,100	39.9	54.40 64 64
12 tháng (2025-08-05)	6.98	12.69%	2,824,200	920,500	54.5	53.19 64 64
24 tháng (2024-08-12)	17.55	39.50%	7,216,200	1,389,347	76.4	37.66 64 64
36 tháng (2023-08-16)	16.80	37.16%	12,925,500	577,442	31.7	36.25 64 64
60 tháng (2021-08-26)	26.30	73.69%	24,530,400	1,798,408	107.6	34.03 64 64

CTCP Dịch vụ Hàng không Taseco (ast)

THỐNG KÊ GIAO DỊCH