Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/09/2025	66.66	8,400	65.79	66.76	65.79	0	100	-0.0
09/09/2025	66.86	300	67.15	67.15	66.86	200	0	0.0
08/09/2025	66.28	11,600	66.86	67.05	66.28	8,000	0	0.6
05/09/2025	67.05	7,800	67.24	67.73	66.95	0	500	-0.0
04/09/2025	66.76	9,800	67.63	67.63	66.37	0	0	0
03/09/2025	67.73	21,400	67.73	67.73	66.76	10,100	1,000	0.6
29/08/2025	67.73	5,700	69.08	69.08	67.24	0	200	-0.0
28/08/2025	69.08	3,800	69.66	69.66	68.69	600	0	0
27/08/2025	69.18	35,800	67.24	69.66	66.76	7,200	0	0.5
26/08/2025	67.24	15,900	65.89	67.24	65.79	8,900	0	0.6
25/08/2025	66.28	27,100	67.24	67.24	65.79	15,700	500	1.0
22/08/2025	65.79	35,700	64.15	66.57	64.15	18,400	0	1.3
21/08/2025	66.57	24,000	65.70	67.73	65.70	13,000	200	0.9
20/08/2025	64.73	33,200	65.41	65.41	63.37	16,100	400	1.1
19/08/2025	65.41	14,700	64.82	66.47	64.82	9,600	0	0.7
18/08/2025	65.99	14,000	64.92	66.76	64.92	12,200	300	0.8
15/08/2025	65.89	21,200	66.37	67.63	65.02	8,500	1,500	0.5
14/08/2025	67.05	12,700	65.11	67.15	65.11	0	500	-0.0
13/08/2025	65.31	25,800	68.21	68.21	65.31	0	0	0
12/08/2025	67.05	39,900	65.89	67.24	65.89	22,800	0	1.6
11/08/2025	66.57	56,300	65.41	67.63	64.82	22,000	700	1.5
08/08/2025	65.41	24,500	65.21	66.76	65.21	5,500	0	0.4
07/08/2025	67.24	39,300	67.44	67.44	65.21	13,900	700	0.9
06/08/2025	65.79	26,600	66.76	68.69	65.50	800	0	0.1
05/08/2025	66.95	113,200	67.73	70.44	66.76	77,000	500	5.4
04/08/2025	67.63	71,400	62.12	67.63	62.12	5,300	5,100	0.0
01/08/2025	63.28	22,700	65.70	65.70	62.89	0	0	0
31/07/2025	63.37	34,900	64.63	64.63	62.89	9,400	1,400	0.5
30/07/2025	63.95	70,500	62.02	64.24	62.02	9,000	0	0.6
29/07/2025	61.83	11,100	62.99	62.99	60.95	0	800	-0.1
28/07/2025	62.89	44,500	62.21	63.28	61.44	11,400	1,100	0.7
25/07/2025	61.73	11,400	61.34	61.92	61.34	0	4,100	-0.3
24/07/2025	61.34	37,000	61.73	61.73	60.95	2,000	10,100	-0.5
23/07/2025	61.92	12,200	62.70	62.70	61.44	0	3,400	-0.2
22/07/2025	62.12	5,300	61.34	62.12	61.24	0	0	0
21/07/2025	61.73	17,900	62.41	62.41	61.15	0	5,000	-0.3
18/07/2025	61.73	7,700	61.73	61.73	61.44	700	0	0.0
17/07/2025	61.73	12,700	62.21	62.41	61.44	0	3,000	-0.2
16/07/2025	62.21	18,300	62.12	62.31	61.44	0	800	-0.1
15/07/2025	62.12	27,900	63.08	64.73	62.12	500	5,800	-0.3
14/07/2025	63.08	12,400	62.89	63.37	62.70	1,200	4,700	-0.2
11/07/2025	63.76	2,500	63.86	63.86	63.08	600	0	0
10/07/2025	63.86	4,900	64.63	64.63	63.08	1,500	0	0
09/07/2025	63.37	16,700	63.95	63.95	62.99	0	1,300	0
08/07/2025	63.76	21,500	63.66	63.95	63.08	5,300	300	0.3
07/07/2025	63.66	8,700	64.63	64.63	63.37	1,000	1,000	-0.0
04/07/2025	64.24	3,400	63.37	64.73	63.37	1,800	1,000	0.1
03/07/2025	63.86	17,300	66.08	66.08	62.70	200	300	-0.0
02/07/2025	64.34	15,000	64.53	64.73	63.95	100	0	0.0
01/07/2025	63.86	18,500	63.86	63.86	63.57	10,500	0	0.7
30/06/2025	63.86	27,500	62.50	64.34	62.50	7,300	1,700	0.4
27/06/2025	62.50	8,500	63.66	63.66	62.21	1,000	100	0.1
26/06/2025	62.89	29,300	62.79	63.47	62.60	13,300	1,100	0.8
25/06/2025	61.92	10,500	62.31	62.41	61.24	4,900	0	0.3
24/06/2025	61.15	13,600	61.63	62.70	61.15	4,900	500	0.3
23/06/2025	61.92	16,000	61.63	62.60	61.63	8,700	2,000	0.4
20/06/2025	61.63	45,000	61.53	62.89	61.44	22,300	200	1.4
19/06/2025	62.60	4,800	62.89	62.89	61.63	100	1,100	-0.1
18/06/2025	63.37	17,400	63.08	63.76	62.50	7,000	700	0.4
17/06/2025	63.08	76,000	61.92	63.86	60.95	31,100	1,600	1.9
16/06/2025	62.31	11,100	62.31	64.73	61.44	200	0	0.0
13/06/2025	62.31	22,200	62.89	62.89	61.44	800	500	0.0
12/06/2025	62.89	144,000	61.92	64.34	61.92	3,500	98,300	-6.1
11/06/2025	61.83	36,200	60.57	61.83	60.57	0	300	-0.0
10/06/2025	60.47	10,100	61.53	61.53	60.08	0	600	-0.0
09/06/2025	61.53	21,600	59.41	61.73	59.21	0	200	-0.0
06/06/2025	59.31	2,000	61.63	61.63	59.31	0	200	-0.0
05/06/2025	60.47	20,500	60.47	60.47	59.41	400	2,000	-0.1
04/06/2025	60.47	21,200	61.73	61.73	60.08	8,900	1,100	0.5
03/06/2025	61.73	19,500	61.53	61.92	60.95	0	1,900	-0.1
02/06/2025	61.73	55,700	57.66	61.73	57.66	0	0	0
30/05/2025	57.96	19,200	57.57	58.05	57.57	1,600	0	0.1
29/05/2025	57.57	16,900	58.34	58.34	57.57	0	0	0
28/05/2025	58.05	53,600	58.73	58.73	57.66	0	0	0
27/05/2025	58.05	34,000	57.86	58.34	57.28	0	0	0
26/05/2025	57.86	23,100	58.44	58.63	54.76	0	800	-0.0
23/05/2025	58.44	40,100	57.66	58.63	57.66	3,000	200	0.2
22/05/2025	58.05	45,500	56.70	58.44	56.70	1,200	0	0
21/05/2025	57.57	20,300	57.66	57.66	57.37	0	0	0
20/05/2025	57.57	15,900	56.70	57.66	56.70	1,800	0	0.1
19/05/2025	56.99	19,600	57.18	57.18	56.60	0	5,600	0
16/05/2025: Cổ tức tiền mặt tỉ lệ: 15%
16/05/2025	58.05	7,500	58.92	59.02	57.28	0	501	0
15/05/2025	58.34	50,000	58.53	59.47	58.06	11,300	14,200	0
14/05/2025	58.44	12,700	59.29	59.29	58.34	0	0	0
13/05/2025	58.34	25,900	59.38	59.38	57.59	0	200	0
12/05/2025	58.91	8,000	59.95	59.95	58.91	200	0	0
09/05/2025	59.85	30,900	59.47	60.42	58.63	8,900	6,500	0
08/05/2025	59.00	41,000	58.63	59.57	58.63	23,600	0	0
07/05/2025	59.95	17,500	60.23	60.23	59.66	7,400	0	0
06/05/2025	60.42	64,700	58.63	60.42	58.53	42,200	8,000	0
05/05/2025	58.25	111,900	54.47	58.25	54.47	15,900	12,400	0
29/04/2025	54.47	38,600	54.47	54.57	54.00	11,800	2,000	0.6
28/04/2025	54.19	92,900	53.81	54.28	53.81	44,800	2,000	2.5
25/04/2025	53.62	31,500	53.72	53.81	53.34	17,300	0	1.0
24/04/2025	53.06	11,500	53.72	53.72	52.39	2,300	0	0.1
23/04/2025	52.87	70,100	51.92	53.24	51.83	6,100	34,100	-1.5
22/04/2025	51.64	25,600	51.92	51.92	49.56	14,100	0	0.8
21/04/2025	51.92	38,800	50.98	51.92	50.98	12,300	100	0.7
18/04/2025	50.13	6,400	49.94	50.98	49.75	1,000	0	0.1
17/04/2025	49.75	5,700	48.71	50.03	48.71	0	100	-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 (2025-12-31)	-1.30	-1.69%	411,200	-162,100	-11.9	71.10 77 73
2 tháng (2025-12-01)	1.50	2.02%	612,700	-241,700	-18.0	71.10 77.40 73
3 tháng (2025-11-03)	2.40	3.27%	852,400	-152,200	-11.4	71.10 77.40 73
6 tháng (2025-08-04)	8.07	11.93%	1,893,200	202,000	13.3	64.73 77.40 73
12 tháng (2025-02-04)	24.34	47.40%	5,245,300	546,462	28.4	45.83 77.40 73
24 tháng (2024-02-15)	23.75	45.73%	9,910,400	684,342	37.0	45.83 77.40 73
36 tháng (2023-02-15)	24.56	48.04%	13,256,200	80,452	3.5	44.11 77.40 73
60 tháng (2021-02-25)	18.98	33.47%	30,047,300	300,908	27.5	41.41 77.40 73

CTCP Dịch vụ Hàng không Taseco (ast)

THỐNG KÊ GIAO DỊCH