Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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	5,600	0
16/05/2025: Cổ tức tiền mặt tỉ lệ: 15%
16/05/2025	47.70	7,500	48.42	48.50	47.07	0	501	0
15/05/2025	47.94	50,000	48.10	48.87	47.71	11,300	14,200	0
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
12/05/2025	48.41	8,000	49.26	49.26	48.41	200	0	0
09/05/2025	49.18	30,900	48.87	49.65	48.18	8,900	6,500	0
08/05/2025	48.49	41,000	48.18	48.95	48.18	23,600	0	0
07/05/2025	49.26	17,500	49.49	49.49	49.03	7,400	0	0
06/05/2025	49.65	64,700	48.18	49.65	48.10	42,200	8,000	0
05/05/2025	47.87	111,900	44.76	47.87	44.76	15,900	12,400	0
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	44,800	2,000	2.5
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	12,300	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	100	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	987	0.3
11/04/2025	42.98	63,100	39.33	43.21	39.33	28,913	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	6,796	2,100	0.2
08/04/2025	37.66	208,900	37.94	38.01	37.16	89,740	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
26/03/2025	42.75	7,700	42.67	42.75	42.67	0	0	0
25/03/2025	42.67	1,200	42.67	42.67	42.67	0	0	0
24/03/2025	42.75	8,700	41.66	42.98	41.66	0	100	-0.0
21/03/2025	42.51	2,800	42.59	43.06	42.51	0	0	0
20/03/2025	42.51	8,200	43.29	43.37	42.51	1,000	0	0.1
19/03/2025	43.44	15,500	43.52	43.52	43.44	0	0	0
18/03/2025	43.44	7,900	43.83	43.91	43.44	0	0	0
17/03/2025	43.83	16,000	44.22	44.22	43.44	1,800	0	0.1
14/03/2025	44.22	11,300	44.22	44.30	44.14	0	0	0
13/03/2025	44.45	10,900	44.69	45.00	44.30	2,000	400	0.1
12/03/2025	44.69	36,500	44.45	45.00	44.30	4,800	0	0.3
11/03/2025	44.37	11,000	44.22	44.45	44.22	200	0	0.0
10/03/2025	44.61	33,900	45.38	45.38	44.22	2,000	600	0.1
07/03/2025	44.06	8,700	43.99	44.61	43.99	2,000	0	0.1
06/03/2025	44.14	4,800	44.37	44.61	43.99	0	0	0
05/03/2025	44.30	16,200	44.22	44.69	44.22	0	0	0
04/03/2025	44.30	31,800	44.22	44.37	43.83	0	2,100	-0.1
03/03/2025	44.14	18,300	44.76	44.76	43.44	0	400	-0.0
28/02/2025	44.76	19,200	44.22	45.31	44.22	800	0	0.0
27/02/2025	44.69	26,300	44.69	44.92	44.53	0	1,400	-0.1
26/02/2025	44.69	37,400	44.30	45.23	44.30	700	0	0.0
25/02/2025	44.30	50,600	43.83	44.45	43.83	4,400	0	0.2
24/02/2025	43.83	26,600	43.44	44.37	43.44	13,700	0	0.8
21/02/2025	44.37	40,000	43.29	44.37	43.29	8,600	0	0.5
20/02/2025	43.13	11,100	43.44	43.44	43.13	5,300	0	0.3
19/02/2025	43.06	18,800	43.44	43.44	42.67	6,000	0	0.3
18/02/2025	43.44	22,900	44.06	44.06	43.06	2,000	200	0.1
17/02/2025	43.52	56,400	43.99	44.06	43.37	2,500	0	0.1
14/02/2025	43.91	10,900	43.83	43.91	43.60	2,600	0	0.1
13/02/2025	43.75	12,900	43.52	43.75	43.44	0	1,500	-0.1
12/02/2025	43.68	9,900	43.68	44.30	43.68	0	2,200	-0.1
11/02/2025	43.68	7,900	43.44	44.14	43.44	1,500	100	0.1
10/02/2025	43.75	37,200	43.52	44.14	43.52	1	300	-0.0
07/02/2025	44.14	8,600	44.84	44.84	43.83	1,500	0	0.1
06/02/2025	44.69	38,100	42.20	45.00	42.20	1,800	500	0.1
05/02/2025	42.20	12,700	41.89	42.51	41.89	300	500	-0.0
04/02/2025	42.20	30,100	41.50	42.59	41.50	2,300	0	0.1
03/02/2025	41.12	3,300	41.58	41.81	41.12	0	0	0
24/01/2025	41.50	9,400	41.89	41.89	41.12	0	0	0
23/01/2025	41.89	1,600	41.43	42.44	41.43	200	0	0.0
22/01/2025	41.43	11,800	41.50	41.89	40.34	1,000	0	0.1
21/01/2025	41.35	4,900	41.50	41.50	41.35	0	0	0
20/01/2025	41.50	3,400	41.12	41.50	41.04	0	0	0
17/01/2025	41.04	2,500	41.12	41.27	41.04	0	0	0
16/01/2025	41.12	2,200	40.88	41.19	40.88	0	0	0
15/01/2025	41.50	8,400	40.73	41.50	40.57	4,000	0	0.2
14/01/2025	40.81	3,000	40.88	40.88	40.73	1,000	0	0.1
13/01/2025	40.81	21,100	41.12	41.50	40.81	14,800	400	0.8
10/01/2025	41.50	13,400	41.66	41.66	41.50	11,000	0	0.6
09/01/2025	41.74	3,100	41.81	41.81	41.66	1,900	50	0.1
08/01/2025	42.13	3,700	42.05	42.20	41.35	2,000	0	0.1
07/01/2025	42.20	7,000	42.20	42.20	41.66	2,800	0	0.2
06/01/2025	42.20	7,200	41.89	42.20	41.74	4,500	0	0.2
03/01/2025	42.28	7,600	42.20	42.67	41.89	4,600	1,500	0.2
02/01/2025	42.20	1,000	41.89	42.28	41.81	0	0	0
31/12/2024	42.28	7,400	42.67	42.67	42.28	3,700	0	0.2
30/12/2024	42.98	5,700	42.67	42.98	42.28	4,000	0	0.2
27/12/2024	42.67	14,800	43.29	43.29	42.67	3,700	600	0.2
26/12/2024	43.21	7,800	43.44	43.44	42.75	0	0	0
25/12/2024	43.60	24,500	42.59	44.22	42.59	4,000	400	0.2
24/12/2024	42.44	13,600	41.58	42.44	41.58	0	0	0
23/12/2024	41.58	3,600	41.58	41.81	41.58	1,000	0	0.1
20/12/2024	41.58	3,300	41.81	41.89	41.58	700	100	0.0
19/12/2024	41.74	26,100	41.50	41.74	41.27	5,000	21,600	-0.9

Page:
<<
3
4
5
>>

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