Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/12/2024	41.74	11,400	41.50	41.81	41.50	0	0	0
17/12/2024	41.50	7,600	41.50	41.89	41.43	4,800	0	0.3
16/12/2024	41.50	6,600	41.50	41.74	41.50	5,100	0	0.3
13/12/2024	41.74	7,000	41.58	41.74	41.58	3,009	0	0.2
12/12/2024	41.50	8,900	41.74	41.81	41.50	1,400	4,850	-0.2
11/12/2024	41.74	4,000	41.89	41.89	41.50	0	0	0
10/12/2024	41.89	8,000	41.89	41.89	41.50	0	0	0
09/12/2024	41.89	5,700	42.36	42.36	41.89	3,500	200	0.2
06/12/2024	41.89	7,000	41.66	41.89	41.43	1,076	0	0.1
05/12/2024	41.43	18,500	41.50	41.50	40.73	4,500	400	0.2
04/12/2024	41.43	2,700	40.81	41.43	40.81	200	0	0.0
03/12/2024	40.81	3,400	40.50	41.58	40.50	1,700	0	0.1
02/12/2024	41.50	3,900	40.57	41.50	40.57	0	0	0
29/11/2024	41.43	11,900	41.74	41.81	41.43	900	0	0.0
28/11/2024	41.74	3,900	41.66	42.28	41.50	3,000	700	0.1
27/11/2024	42.28	1,800	41.27	43.21	41.27	0	0	0
26/11/2024	41.27	1,500	41.27	41.81	41.27	0	0	0
25/11/2024	41.19	6,600	41.27	41.43	41.19	200	0	0.0
22/11/2024: Cổ tức tiền mặt tỉ lệ: 15%
22/11/2024	42.13	1,400	41.89	42.13	41.89	0	100	-0.0
21/11/2024	41.43	12,000	41.12	41.43	41.12	0	0	0
20/11/2024	41.12	8,200	40.97	41.43	40.97	400	0	0.0
19/11/2024	41.12	800	41.12	41.12	40.75	0	0	0
18/11/2024	41.12	4,700	41.12	41.12	40.60	1,100	400	0.0
15/11/2024	41.28	4,200	40.82	41.28	40.75	0	0	0
14/11/2024	41.28	5,700	41.50	41.50	41.20	900	0	0.0
13/11/2024	41.28	4,000	41.65	41.65	40.90	900	100	0.0
12/11/2024	41.50	800	41.50	41.50	41.05	0	0	0
11/11/2024	41.73	7,900	41.65	41.80	40.82	400	0	0.0
08/11/2024	41.65	2,900	41.50	41.88	41.12	1,100	0	0.1
07/11/2024	41.35	2,400	41.43	41.43	41.35	0	0	0
06/11/2024	41.28	7,600	40.90	41.73	38.56	0	0	0
05/11/2024	41.12	10,900	40.97	41.12	40.60	0	8,000	-0.4
04/11/2024	40.97	4,000	40.75	41.05	40.75	0	0	0
01/11/2024	41.05	8,300	40.90	41.20	40.75	0	0	0
31/10/2024	40.90	4,100	41.20	41.20	40.82	0	0	0
30/10/2024	40.75	14,300	41.43	41.43	40.75	0	0	0
29/10/2024	41.43	4,900	41.50	41.50	41.20	1,300	400	0.0
28/10/2024	41.73	800	40.82	41.73	40.82	0	0	0
25/10/2024	41.88	9,500	40.82	41.88	40.75	3,500	0	0.2
24/10/2024	41.35	1,800	41.20	41.35	41.20	600	0	0.0
23/10/2024	41.20	3,300	41.43	41.50	41.20	0	100	-0.0
22/10/2024	41.43	13,500	41.50	41.50	41.05	2,900	3,000	-0.0
21/10/2024	41.50	7,400	43.01	43.01	41.35	2,200	0	0.1
18/10/2024	41.50	4,300	42.26	42.26	41.50	0	0	0
17/10/2024	41.80	2,300	41.80	41.80	41.58	0	0	0
16/10/2024	41.58	3,100	41.50	42.41	41.50	0	0	0
15/10/2024	42.03	6,000	42.26	42.26	41.88	400	0	0.0
14/10/2024	42.26	5,700	42.63	42.86	41.88	0	300	-0.0
11/10/2024	42.63	1,200	42.79	42.79	42.56	500	0	0.0
10/10/2024	42.79	3,700	42.63	42.86	42.11	1,300	0	0.1
09/10/2024	42.63	16,400	41.73	42.94	41.65	0	100	-0.0
08/10/2024	41.65	6,900	42.26	42.79	41.50	0	900	-0.1
07/10/2024	42.71	7,600	41.88	42.94	40.75	800	0	0.0
04/10/2024	42.33	1,800	42.26	42.94	42.26	300	200	0.0
03/10/2024	42.26	10,000	42.26	42.63	42.26	5,000	0	0.3
02/10/2024	43.01	10,500	42.26	43.01	42.11	5,300	0	0.3
01/10/2024	42.26	12,700	43.01	43.01	42.26	1,300	300	0.1
30/09/2024	43.01	14,300	42.33	43.01	40.29	0	0	0
27/09/2024	43.01	26,500	43.09	43.24	42.86	19,300	0	1.1
26/09/2024	43.09	16,900	43.09	43.09	42.94	11,000	0	0.6
25/09/2024	43.09	20,500	42.63	43.16	42.41	14,600	100	0.8
24/09/2024	42.63	11,300	43.01	43.01	42.56	9,700	0	0.6
23/09/2024	42.63	8,300	42.63	42.63	42.41	7,200	0	0.4
20/09/2024	42.56	5,300	42.71	43.01	42.41	0	0	0
19/09/2024	42.63	13,100	42.18	42.63	42.11	7,100	0	0.4
18/09/2024	42.18	10,700	42.33	42.33	41.88	0	0	0
17/09/2024	42.33	5,600	42.33	42.48	42.03	0	0	0
16/09/2024	42.33	27,400	42.63	42.71	42.03	8,000	10,100	-0.1
13/09/2024	42.71	4,600	42.94	42.94	42.26	0	2,600	-0.1
12/09/2024	42.94	17,400	41.88	43.01	41.88	8,100	11,100	-0.2
11/09/2024	42.18	7,400	41.88	42.26	41.80	0	0	0
10/09/2024	42.26	23,700	42.63	42.63	42.26	400	18,300	-1.0
09/09/2024	42.63	22,400	43.09	43.09	42.63	0	0	0
06/09/2024	43.09	7,000	43.01	43.69	43.01	0	0	0
05/09/2024	43.46	9,300	43.39	43.46	43.01	700	0	0.0
04/09/2024	43.46	7,800	43.46	43.46	43.01	0	700	-0.0
30/08/2024	43.46	5,700	43.69	43.69	43.31	0	0	0
29/08/2024	43.46	2,400	43.69	44.14	43.46	0	0	0
28/08/2024	43.69	10,200	43.69	43.77	43.39	100	0	0.0
27/08/2024	43.46	17,900	43.77	44.22	43.46	200	1,800	-0.1
26/08/2024	44.29	6,100	45.28	45.28	44.29	0	0	0
23/08/2024	45.28	7,100	46.78	46.78	44.37	0	300	-0.0
22/08/2024	44.07	13,700	43.99	44.07	43.77	1,800	0	0.1
21/08/2024	43.99	4,800	44.07	44.37	43.99	0	0	0
20/08/2024	44.07	5,900	44.45	44.45	43.84	400	1,300	-0.1
19/08/2024	44.45	4,300	43.92	44.45	43.92	0	100	-0.0
16/08/2024	44.52	14,600	43.62	44.52	43.62	200	200	0
15/08/2024	43.69	3,300	43.54	43.77	43.54	0	0	0
14/08/2024	43.84	8,500	43.84	43.84	43.62	400	0	0.0
13/08/2024	43.84	16,300	44.22	44.29	43.77	200	3,400	-0.2
12/08/2024	44.45	8,800	44.52	44.52	43.77	0	0	0
09/08/2024	44.37	3,100	44.22	44.37	44.07	1,000	0	0.1
08/08/2024	44.07	11,100	44.14	45.12	42.63	3,000	100	0.2
07/08/2024	45.12	2,100	45.28	45.28	45.12	0	0	0
06/08/2024	44.75	6,500	44.52	44.75	43.84	0	100	-0.0
05/08/2024	44.52	33,700	44.52	44.52	43.31	100	3,400	-0.2
02/08/2024	44.67	17,200	44.37	44.67	43.77	8,000	700	0.4
01/08/2024	44.67	39,600	44.67	44.90	44.14	0	300	-0.0
31/07/2024	44.67	17,600	44.07	45.05	44.07	1,800	0	0.1
30/07/2024	45.05	13,200	44.90	45.20	44.52	300	0	0.0

Page:
<<
4
5
6
>>

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