Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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	6,500	0	0.4
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	0	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	44.76	19,200	44.22	45.31	44.22	800	0	0.0
31/01/2025	63.70	29,700	64	65	63.70	12,100	18,200	-0.4
30/01/2025	63.70	29,700	64	65	63.70	12,100	18,200	-0.4
29/01/2025	63.70	29,700	64	65	63.70	12,100	18,200	-0.4
28/01/2025	63.70	29,700	64	65	63.70	12,100	18,200	-0.4
27/01/2025	63.70	29,700	64	65	63.70	12,100	18,200	-0.4
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	14,900	400	0.8
10/01/2025	41.50	13,400	41.66	41.66	41.50	12,300	0	0.7
09/01/2025	41.74	3,100	41.81	41.81	41.66	1,900	0	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	4,700	1,500	0.2
02/01/2025	42.20	1,000	41.89	42.28	41.81	0	0	0
01/01/2025	54.50	7,400	55	55	54.50	3,700	0	0.2
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	4,100	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
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	5,200	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	200	-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

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 (2026-08-18)	-0.90	-1.42%	179,200	-11,500	-1.3	61.90 74.70 61.90
2 tháng (2026-07-20)	0.20	0.32%	344,200	97,300	5.6	61.80 74.70 61.90
3 tháng (2026-06-19)	3.12	5.23%	453,800	157,000	9.6	59.58 74.70 61.90
6 tháng (2026-03-23)	5.26	9.16%	826,100	223,400	14.4	52.35 74.70 61.90
12 tháng (2025-09-22)	6.49	11.54%	2,713,600	531,700	36.7	52.35 74.70 61.90
24 tháng (2024-09-27)	19.69	45.78%	7,692,700	1,285,135	79.7	37.66 74.70 61.90
36 tháng (2023-10-03)	20.53	48.69%	13,796,500	459,305	33.9	36.25 74.70 61.90
60 tháng (2021-10-13)	20.01	46.88%	24,599,700	1,558,071	102.8	34.03 74.70 61.90

CTCP Dịch vụ Hàng không Taseco (ast)

THỐNG KÊ GIAO DỊCH