Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	58.18	14,600	58.51	59.66	56.78	2,900	7,500	-0.3
28/04/2026	58.51	1,500	57.44	59.08	57.28	100	0	0.0
27/04/2026	63.70	29,700	64	65	63.70	12,100	18,200	-0.4
24/04/2026	57.28	1,600	58.26	58.26	57.28	0	0	0
23/04/2026	55.88	3,900	56.70	56.70	55.88	3,000	3,400	-0.0
22/04/2026	56.45	6,200	54.24	56.45	53.66	0	0	0
21/04/2026	56.54	10,500	53.74	56.62	53.66	900	2,200	-0.1
20/04/2026	56.70	200	56.62	56.70	56.62	0	100	-0.0
17/04/2026	56.70	4,600	56.70	57.44	56.70	3,900	2,400	0.1
16/04/2026	57.36	4,200	56.70	57.36	53.41	1,000	2,800	-0.1
15/04/2026	56.70	2,900	57.52	57.52	56.70	1,000	800	0.0
14/04/2026	57.52	1,500	57.44	57.52	57.44	0	100	-0.0
13/04/2026	57.52	0	57.52	57.52	57.52	0	0	0
10/04/2026	57.52	1,200	57.44	57.52	57.44	0	200	-0.0
09/04/2026	57.52	300	57.11	57.52	57.11	0	0	0
08/04/2026	57.44	1,600	57.11	57.44	56.70	0	0	0
07/04/2026	54.40	100	54.40	54.40	54.40	0	100	-0.0
06/04/2026	57.52	2,000	57.52	57.52	57.52	2,000	0	0.1
03/04/2026	57.52	1,100	57.52	58.34	55.88	100	100	-0.0
02/04/2026	56.62	3,400	56.70	57.52	56.62	1,500	2,100	-0.0
01/04/2026	57.36	7,500	57.11	57.52	57.11	2,600	0	0.2
31/03/2026	57.36	0	57.36	57.36	57.36	0	0	0
30/03/2026	57.36	4,200	57.11	57.52	57.11	1,300	0	0.1
27/03/2026	58.26	2,900	57.36	58.26	56.37	600	0	0.0
26/03/2026	57.52	1,000	59.91	59.91	56.62	600	0	0.0
25/03/2026	58.34	300	58.34	58.34	58.34	0	0	0
24/03/2026	58.34	19,200	58.34	58.34	57.93	18,300	500	1.3
23/03/2026	57.44	14,200	56.78	57.44	55.22	8,700	7,000	0.1
20/03/2026	57.52	15,400	57.93	57.93	57.52	12,500	1,000	0.8
19/03/2026	57.93	7,300	58.34	58.76	57.93	1,700	2,900	-0.1
18/03/2026	59.08	9,100	59.25	59.50	59.00	2,200	2,400	-0.0
17/03/2026	59.25	16,000	59.99	59.99	59.25	14,700	8,500	0.4
16/03/2026	59.99	7,700	59.99	59.99	59.91	7,700	0	0.6
13/03/2026	61.14	100	61.14	61.14	61.14	0	0	0
12/03/2026	60.56	1,600	60.65	60.65	58.76	1,100	0	0.1
11/03/2026	59.99	5,500	59.41	60.56	58.51	4,800	0	0.4
10/03/2026	59.66	7,000	59.99	59.99	57.52	5,900	400	0.4
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	5,300	200	0.4
02/03/2026	61.14	8,300	59.17	61.96	59.17	4,500	0	0.3
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
20/02/2026	63.70	29,700	64	65	63.70	12,100	18,200	-0.4
19/02/2026	63.70	29,700	64	65	63.70	12,100	18,200	-0.4
18/02/2026	63.70	29,700	64	65	63.70	12,100	18,200	-0.4
17/02/2026	63.70	29,700	64	65	63.70	12,100	18,200	-0.4
16/02/2026	63.70	29,700	64	65	63.70	12,100	18,200	-0.4
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	2,700	2,600	0.0
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
02/01/2026	73	49,500	75.90	78	72.20	16,600	0	1.2
01/01/2026	77	2,100	75.30	77.40	75.30	0	0	0
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

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 (2026-08-17)	-0.60	-0.94%	653,400	36,300	3.0	62.70 74.70 62.70
2 tháng (2026-07-20)	-0.60	-0.94%	1,109,900	-52,400	-2.7	62.70 74.90 62.70
3 tháng (2026-06-18)	10.02	18.87%	1,596,800	-119,700	-6.9	53.08 74.90 62.70
6 tháng (2026-03-20)	10.75	20.54%	3,033,100	-330,700	-20.1	51.20 75 62.70
12 tháng (2025-09-22)	12.45	24.59%	6,301,400	-614,900	-38.6	42.54 77 62.70
24 tháng (2024-09-26)	15.03	31.27%	13,349,100	-1,329,550	-85.2	38.60 77 62.70
36 tháng (2023-10-02)	21.97	53.40%	19,895,500	-2,210,222	-142.1	36.99 77 62.70
60 tháng (2021-10-12)	20.49	48.08%	32,746,600	-2,072,111	-133.3	34.03 77 62.70

CTCP Dịch vụ Hàng không Taseco (ast)

THỐNG KÊ GIAO DỊCH