Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/01/2024	51.32	8,200	51.14	51.32	50.96	0	2,300	-0.1
25/01/2024	51.23	5,700	51.32	51.32	50.96	0	1,700	-0.1
24/01/2024	51.23	38,200	51.41	51.41	50.87	5,000	25,400	-1.2
23/01/2024	51.68	6,500	52.04	52.04	50.96	0	1,900	-0.1
22/01/2024	50.87	90,100	53.03	53.03	50.78	0	83,600	-4.8
19/01/2024	51.23	35,400	51.23	51.77	51.05	100	24,200	-1.4
18/01/2024	51.23	30,000	52.94	52.94	50.78	0	28,800	-1.6
17/01/2024	51.32	13,200	51.14	51.32	50.78	0	3,900	-0.2
16/01/2024	51.14	32,700	50.42	51.23	50.24	0	9,700	-0.5
15/01/2024	50.87	94,300	51.32	51.59	50.87	100	72,400	-4.1
12/01/2024	51.23	50,000	51.95	51.95	51.05	0	38,400	-2.2
11/01/2024	51.32	175,900	49.52	52.94	49.52	100	126,200	-7.2
10/01/2024	49.52	39,200	48.61	49.52	48.25	200	8,200	-0.4
09/01/2024	48.43	34,000	45.64	48.61	45.37	0	0	0
08/01/2024	45.91	12,700	45.55	46.18	45.55	4,400	0	0.2
05/01/2024	45.73	13,400	45.82	45.82	45.46	0	4,000	-0.2
04/01/2024	45.46	14,700	45.55	45.55	45.28	200	0	0.0
03/01/2024	45.01	5,400	45.46	45.46	45.01	0	0	0
02/01/2024	45.46	2,500	45.46	45.73	45.46	0	0	0
29/12/2023	45.46	3,400	45.19	45.46	45.28	0	0	0
28/12/2023	45.19	8,300	45.19	45.46	45.19	0	400	-0.0
27/12/2023	45.19	5,700	45.46	46.63	45.19	0	2,000	-0.1
26/12/2023	45.46	37,300	45.91	45.91	45.10	9,000	1,900	0.4
25/12/2023	45.91	27,300	45.01	48.16	44.20	22,500	0	1.2
22/12/2023	45.01	10,500	45.01	47.26	44.83	0	4,000	-0.2
21/12/2023	45.01	3,700	44.83	45.01	44.61	500	400	0.0
20/12/2023	44.83	5,900	44.11	44.83	44.11	4,400	4,400	0
19/12/2023	44.11	13,800	44.11	44.47	43.21	1,200	11,100	-0.5
18/12/2023	44.11	29,600	45.46	45.46	44.11	7,400	0	0.4
15/12/2023	45.46	400	45.46	45.46	45.01	0	0	0
14/12/2023	45.46	17,700	45.73	46.81	45.46	0	12,900	-0.7
13/12/2023	45.73	7,100	45.73	46.36	45.01	0	0	0
12/12/2023	45.73	20,400	45.73	45.91	45.46	0	3,000	-0.2
11/12/2023	45.73	22,300	45.91	45.91	45.64	0	0	0
08/12/2023	45.91	12,100	45.01	46.45	45.10	0	0	0
07/12/2023	45.01	17,100	45.91	45.91	44.65	0	0	0
06/12/2023	45.91	4,400	46.45	46.45	45.91	0	0	0
05/12/2023	46.45	14,600	45.91	46.54	45.55	0	0	0
04/12/2023	45.91	25,000	44.74	45.91	44.65	0	0	0
01/12/2023	44.74	2,600	45.01	45.01	44.74	1,000	0	0.0
30/11/2023	45.01	3,100	45.10	45.10	45.01	0	0	0
29/11/2023	45.10	5,400	44.47	45.46	44.83	0	200	-0.0
28/11/2023	44.47	19,400	46.27	46.27	44.47	0	0	0
27/11/2023	46.27	2,400	45.73	46.63	45.01	0	600	-0.0
24/11/2023	45.73	7,300	46.09	46.09	44.92	200	0	0.0
23/11/2023	46.09	7,900	45.46	46.54	45.46	0	0	0
22/11/2023	45.46	114,600	45.28	46.36	44.56	100,000	96,800	0.2
21/11/2023	45.28	5,200	45.73	45.73	45.28	0	0	0
20/11/2023	45.73	15,900	45.10	45.73	44.56	100	11,300	-0.6
17/11/2023	45.10	18,000	46.90	46.90	44.83	0	14,800	-0.7
16/11/2023	46.90	6,200	45.19	46.90	45.91	0	0	0
15/11/2023	45.19	57,300	46.90	46.90	45.01	2,000	53,000	-2.6
14/11/2023	46.90	18,500	48.07	48.34	45.10	1,000	6,000	-0.3
13/11/2023	48.07	2,700	48.43	48.43	46.81	0	0	0
10/11/2023	48.43	6,300	47.71	48.43	47.35	0	1,000	-0.1
09/11/2023	47.71	42,900	49.25	49.25	47.62	1,000	37,000	-1.9
08/11/2023	49.25	7,300	51.32	51.32	48.61	2,000	600	0.1
07/11/2023	51.32	0	51.32	51.32	51.32	0	0	0
06/11/2023	51.32	200	50.33	51.32	50.33	0	0	0
03/11/2023	50.33	9,300	50.78	50.78	48.70	0	0	0
02/11/2023	50.78	2,700	51.05	51.41	48.61	0	2,000	-0.1
01/11/2023	51.05	300	51.68	51.68	48.70	0	0	0
31/10/2023	51.68	4,500	52.94	52.94	49.25	0	0	0
30/10/2023	52.94	200	49.79	52.94	49.79	0	0	0
27/10/2023	49.79	7,100	49.97	49.97	49.79	0	3,900	-0.2
26/10/2023	49.97	10,200	52.76	52.76	49.97	0	300	-0.0
25/10/2023	52.76	3,000	51.50	52.94	51.50	0	500	-0.0
24/10/2023	51.50	2,600	53.12	53.12	50.87	0	600	-0.0
23/10/2023	53.12	0	53.12	53.12	53.12	0	0	0
20/10/2023	53.12	1,900	52.94	54.02	50.96	0	0	0
19/10/2023	52.94	300	53.12	53.12	50.96	0	0	0
18/10/2023	53.12	900	53.66	53.66	53.12	0	0	0
17/10/2023	53.66	500	53.66	53.66	50.96	0	0	0
16/10/2023	53.66	300	53.75	53.75	50.96	0	0	0
13/10/2023	53.75	300	53.57	53.75	51.32	0	0	0
12/10/2023	53.57	35,600	52.22	54.02	53.12	29,900	6,800	1.4
11/10/2023	52.22	15,000	51.14	52.22	51.05	7,300	9,000	-0.1
10/10/2023	51.14	400	50.87	51.23	50.15	0	0	0
09/10/2023	50.87	1,300	50.87	51.14	50.42	400	400	0
06/10/2023	50.87	1,300	50.87	50.87	50.42	900	1,000	-0.0
05/10/2023	50.87	3,200	50.51	51.77	50.42	0	0	0
04/10/2023	50.51	3,900	51.32	51.32	50.42	0	0	0
03/10/2023	51.32	7,200	52.22	52.22	50.24	0	0	0
02/10/2023	52.22	1,100	52.13	52.22	51.32	0	0	0
29/09/2023	52.13	1,700	52.13	52.13	51.77	900	1,400	-0.0
28/09/2023	52.13	3,000	51.95	52.13	50.42	200	0	0.0
27/09/2023	51.95	5,400	52.31	52.67	50.24	0	0	0
26/09/2023	52.31	2,400	52.67	52.67	50.42	0	0	0
25/09/2023	52.67	700	52.04	52.67	50.60	0	0	0
22/09/2023	52.04	9,900	51.77	52.04	50.51	500	0	0.0
21/09/2023	51.77	11,500	53.03	53.03	51.77	0	0	0
20/09/2023	53.03	800	52.85	53.03	52.85	0	0	0
19/09/2023	52.85	5,700	51.77	53.12	51.50	0	1,200	-0.1
18/09/2023	51.77	11,800	52.22	52.22	51.77	0	0	0
15/09/2023	52.22	35,200	53.57	53.57	50.15	0	31,100	-1.8
14/09/2023	53.57	200	53.84	53.84	53.57	0	0	0
13/09/2023	53.84	1,700	54.02	54.02	52.85	0	100	-0.0
12/09/2023	54.02	500	54.02	54.02	54.02	0	0	0
11/09/2023	54.02	5,000	54.38	54.92	52.94	0	0	0
08/09/2023	54.38	8,200	53.12	54.38	54.02	8,000	600	0.4

Page:
<<
5
6
7
>>

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