Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
07/09/2023	53.12	7,100	52.94	53.30	52.76	1,000	800	0.0
06/09/2023	52.94	4,400	53.30	53.30	52.94	1,000	0	0.1
05/09/2023	53.30	5,000	53.48	53.48	52.85	200	1,000	-0.0
31/08/2023	53.48	4,000	53.75	53.75	51.50	0	0	0
30/08/2023	53.75	3,500	53.75	53.75	53.12	0	0	0
29/08/2023	53.75	400	53.84	53.84	52.67	0	100	-0.0
28/08/2023	53.84	2,000	53.93	53.93	53.84	0	0	0
25/08/2023	53.93	4,900	53.12	54.02	53.12	0	0	0
24/08/2023	53.12	200	54.02	54.02	53.12	0	0	0
23/08/2023	54.02	7,900	54.02	54.02	53.12	0	0	0
22/08/2023	54.02	8,500	54.29	54.47	52.49	0	0	0
21/08/2023	54.29	4,900	54.65	54.65	52.31	0	0	0
18/08/2023	54.65	2,500	54.92	54.92	53.21	1,700	600	0.1
17/08/2023	54.92	5,800	55.01	55.01	54.02	4,300	0	0.3
16/08/2023	55.01	7,200	55.01	55.01	54.92	4,000	400	0.2
15/08/2023	55.01	11,000	54.92	55.55	54.92	6,600	100	0.4
14/08/2023	54.92	12,500	54.02	55.46	54.02	2,000	0	0.1
11/08/2023	54.02	30,900	54.47	54.92	53.84	15,200	15,800	-0.0
10/08/2023	54.47	9,500	55.19	55.19	54.47	1,000	700	0.0
09/08/2023	55.19	8,900	55.10	55.37	54.74	700	0	0.0
08/08/2023	55.10	300	55.64	55.64	54.47	0	0	0
07/08/2023	55.64	23,600	54.47	56.18	54.47	18,400	1,000	1.1
04/08/2023	54.47	43,600	54.83	56.27	54.47	21,600	30,000	-0.5
03/08/2023	54.83	1,900	54.83	54.92	54.38	0	0	0
02/08/2023	54.83	5,200	54.74	54.92	54.11	0	0	0
01/08/2023	54.74	4,100	54.74	55.19	54.74	100	0	0.0
31/07/2023	54.74	31,500	54.47	55.37	54.02	21,800	0	1.3
28/07/2023	54.47	3,800	54.02	54.47	54.02	0	0	0
27/07/2023	54.02	1,700	54.02	54.02	54.02	0	0	0
26/07/2023	54.02	1,900	54.11	54.11	54.02	0	0	0
25/07/2023	54.11	5,400	54.11	54.11	54.02	1,000	0	0.1
24/07/2023	54.11	4,400	54.11	54.11	53.93	1,000	0	0.1
21/07/2023	54.11	2,400	53.93	54.11	54.02	1,000	0	0.1
20/07/2023	53.93	2,300	54.65	54.65	53.93	1,000	0	0.1
19/07/2023	54.65	400	54.65	54.65	54.56	0	0	0
18/07/2023	54.65	7,200	54.29	54.83	54.29	100	100	0
17/07/2023	54.29	13,800	54.11	54.56	54.11	1,000	0	0.1
14/07/2023	54.11	4,700	54.29	54.29	54.02	2,800	0	0.2
13/07/2023	54.29	7,200	54.38	54.47	54.02	3,700	100	0.2
12/07/2023	54.38	3,600	54.38	54.38	54.20	400	0	0.0
11/07/2023	54.38	2,700	54.47	54.92	54.20	1,100	0	0.1
10/07/2023	54.47	28,200	53.93	54.47	53.66	11,800	4,900	0.4
07/07/2023	53.93	4,700	53.93	53.93	53.57	3,800	0	0.2
06/07/2023	53.93	9,900	53.39	54.20	53.93	7,000	0	0.4
05/07/2023	53.39	94,600	53.12	54.02	53.12	85,500	53,800	1.9
04/07/2023	53.12	32,100	53.12	53.21	52.85	28,700	1,000	1.6
03/07/2023	53.12	26,500	53.30	53.30	52.67	22,700	12,400	0.6
30/06/2023	53.30	3,800	53.12	53.30	52.22	500	100	0.0
29/06/2023	53.12	7,400	53.03	53.12	52.40	600	4,000	-0.2
28/06/2023	53.03	2,700	53.48	53.48	52.67	400	900	-0.0
27/06/2023	53.48	13,200	53.48	53.75	52.67	15,700	100	0.9
26/06/2023	53.48	11,700	53.57	53.84	53.12	5,100	0	0.3
23/06/2023	53.57	4,200	53.30	53.84	53.30	0	800	-0.0
22/06/2023	53.30	20,200	53.57	53.57	52.13	1,000	800	0.0
21/06/2023	53.57	11,500	53.12	53.93	51.32	4,000	0	0.2
20/06/2023	53.12	35,400	53.93	53.93	53.12	28,300	3,700	1.5
19/06/2023	53.93	3,000	53.66	54.02	53.39	2,600	0	0.2
16/06/2023	53.66	2,600	53.57	54.11	53.57	2,000	1,000	0.1
15/06/2023	53.57	100	54.20	54.20	53.57	0	0	0
14/06/2023	54.20	7,900	54.02	54.20	53.21	3,600	3,200	0.0
13/06/2023	54.02	11,400	53.93	55.82	53.12	1,700	200	0.1
12/06/2023	53.93	4,600	54.02	54.02	53.48	0	200	-0.0
09/06/2023	54.02	20,900	53.75	54.11	53.75	18,900	15,100	0.2
08/06/2023	53.75	8,200	53.93	53.93	53.12	1,200	100	0.1
07/06/2023	53.93	2,000	53.84	53.93	53.21	0	0	0
06/06/2023	53.84	2,700	53.93	54.29	53.30	0	0	0
05/06/2023	53.93	4,100	53.30	54.02	53.12	1,300	100	0.1
02/06/2023	53.30	2,400	54.38	54.47	53.30	100	0	0.0
01/06/2023	54.38	1,600	54.38	54.38	53.30	200	0	0.0
31/05/2023	54.38	5,400	54.65	54.65	53.12	4,000	5,100	-0.1
30/05/2023	54.65	6,400	54.02	54.65	53.30	600	500	0.0
29/05/2023	54.02	10,900	54.92	54.92	53.93	8,400	9,500	-0.1

Page:
<<
6
7
8
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-23)	-2.40	-3.22%	322,800	381,500	27.2	69.70 75.90 71.90
2 tháng (2026-01-19)	-0.60	-0.83%	727,800	446,200	31.8	69.70 75.90 71.90
3 tháng (2025-12-18)	-5.30	-6.85%	1,020,400	294,700	20.4	69.70 77.40 71.90
6 tháng (2025-09-19)	4.18	6.15%	1,657,800	441,800	31.2	67.73 77.40 71.90
12 tháng (2025-03-24)	20.08	38.61%	5,055,600	1,003,061	61.9	45.83 77.40 71.90
24 tháng (2024-03-28)	20.60	40.01%	9,361,500	1,486,787	90.5	45.83 77.40 71.90
36 tháng (2023-04-03)	21.95	43.78%	13,459,300	520,242	35.4	44.11 77.40 71.90
60 tháng (2021-04-13)	18.17	33.70%	28,607,100	948,308	72.9	41.41 77.40 71.90

CTCP Dịch vụ Hàng không Taseco (ast)

THỐNG KÊ GIAO DỊCH