Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/03/2024	43.28	34,000	42.91	43.28	42.91	0	0	0
04/03/2024	42.84	38,400	42.84	43.21	42.54	0	0	0
01/03/2024	42.69	41,900	43.13	43.13	42.47	0	6,400	-0.4
29/02/2024	42.91	25,600	42.69	42.91	42.54	100	7,600	-0.4
28/02/2024	43.28	22,400	43.35	43.35	42.91	6,400	6,700	-0.0
27/02/2024	43.21	25,200	42.69	43.21	42.54	5,000	7,500	-0.1
26/02/2024	42.91	44,600	42.69	42.91	42.54	8,700	13,300	-0.3
23/02/2024	42.91	55,500	42.61	43.50	42.61	14,700	20,100	-0.3
22/02/2024	42.61	67,500	42.91	43.21	42.61	21,100	63,740	-2.5
21/02/2024	42.69	92,000	42.91	42.91	42.54	17,100	77,500	-3.5
20/02/2024	43.06	83,100	43.28	43.28	42.84	3,200	79,300	-4.4
19/02/2024	43.65	153,100	43.28	43.65	43.06	1,000	45,900	-2.6
16/02/2024	43.13	19,200	42.76	43.13	42.76	5,600	6,500	-0.1
15/02/2024	42.69	52,500	42.32	42.98	42.32	8,600	39,405	-1.8
07/02/2024	42.17	10,300	42.17	42.47	42.02	0	5,200	-0.3
06/02/2024	42.47	26,900	42.54	42.54	41.87	0	19,200	-1.1
05/02/2024	42.02	6,500	42.17	42.17	41.95	0	2,100	-0.1
02/02/2024	42.24	32,400	41.95	42.24	41.80	0	9,700	-0.5
01/02/2024	41.95	93,700	42.54	42.54	41.95	0	85,900	-4.9
31/01/2024	42.54	88,100	44.39	44.39	42.47	500	74,500	-4.3
30/01/2024	42.98	127,300	42.17	42.98	41.73	2,400	98,200	-5.5
29/01/2024	42.10	10,500	42.17	42.17	41.87	700	3,200	-0.1
26/01/2024	42.17	8,200	42.02	42.17	41.87	0	2,300	-0.1
25/01/2024	42.10	5,700	42.17	42.17	41.87	0	1,700	-0.1
24/01/2024	42.10	38,200	42.24	42.24	41.80	5,000	25,400	-1.2
23/01/2024	42.47	6,500	42.76	42.76	41.87	0	1,900	-0.1
22/01/2024	41.80	90,100	43.58	43.58	41.73	0	83,600	-4.8
19/01/2024	42.10	35,400	42.10	42.54	41.95	100	24,200	-1.4
18/01/2024	42.10	30,000	43.50	43.50	41.73	0	28,800	-1.6
17/01/2024	42.17	13,200	42.02	42.17	41.73	0	3,900	-0.2
16/01/2024	42.02	32,700	41.43	42.10	41.28	0	9,700	-0.5
15/01/2024	41.80	94,300	42.17	42.39	41.80	100	72,400	-4.1
12/01/2024	42.10	50,000	42.69	42.69	41.95	0	38,400	-2.2
11/01/2024	42.17	175,900	40.69	43.50	40.69	100	126,200	-7.2
10/01/2024	40.69	39,200	39.95	40.69	39.65	200	8,200	-0.4
09/01/2024	39.80	34,000	37.51	39.95	37.29	0	0	0
08/01/2024	37.73	12,700	37.43	37.95	37.43	4,400	0	0.2
05/01/2024	37.58	13,400	37.66	37.66	37.36	0	4,000	-0.2
04/01/2024	37.36	14,700	37.43	37.43	37.21	200	0	0.0
03/01/2024	36.99	5,400	37.36	37.36	36.99	0	0	0
02/01/2024	37.36	2,500	37.36	37.58	37.36	0	0	0
29/12/2023	37.36	3,400	37.14	37.36	37.21	0	0	0
28/12/2023	37.14	8,300	37.14	37.36	37.14	0	400	-0.0
27/12/2023	37.14	5,700	37.36	38.32	37.14	0	2,000	-0.1
26/12/2023	37.36	37,300	37.73	37.73	37.06	9,000	1,900	0.4
25/12/2023	37.73	27,300	36.99	39.58	36.32	22,500	0	1.2
22/12/2023	36.99	10,500	36.99	38.84	36.84	0	4,000	-0.2
21/12/2023	36.99	3,700	36.84	36.99	36.66	500	400	0.0
20/12/2023	36.84	5,900	36.25	36.84	36.25	4,400	4,400	0
19/12/2023	36.25	13,800	36.25	36.55	35.51	1,200	11,100	-0.5
18/12/2023	36.25	29,600	37.36	37.36	36.25	7,400	0	0.4
15/12/2023	37.36	400	37.36	37.36	36.99	0	0	0
14/12/2023	37.36	17,700	37.58	38.47	37.36	0	12,900	-0.7
13/12/2023	37.58	7,100	37.58	38.10	36.99	0	0	0
12/12/2023	37.58	20,400	37.58	37.73	37.36	0	3,000	-0.2
11/12/2023	37.58	22,300	37.73	37.73	37.51	0	0	0
08/12/2023	37.73	12,100	36.99	38.17	37.06	0	0	0
07/12/2023	36.99	17,100	37.73	37.73	36.69	0	0	0
06/12/2023	37.73	4,400	38.17	38.17	37.73	0	0	0
05/12/2023	38.17	14,600	37.73	38.25	37.43	0	0	0
04/12/2023	37.73	25,000	36.77	37.73	36.69	0	0	0
01/12/2023	36.77	2,600	36.99	36.99	36.77	1,000	0	0.0
30/11/2023	36.99	3,100	37.06	37.06	36.99	0	0	0
29/11/2023	37.06	5,400	36.55	37.36	36.84	0	200	-0.0
28/11/2023	36.55	19,400	38.03	38.03	36.55	0	0	0
27/11/2023	38.03	2,400	37.58	38.32	36.99	0	600	-0.0
24/11/2023	37.58	7,300	37.88	37.88	36.92	200	0	0.0
23/11/2023	37.88	7,900	37.36	38.25	37.36	0	0	0
22/11/2023	37.36	114,600	37.21	38.10	36.62	100,000	96,800	0.2
21/11/2023	37.21	5,200	37.58	37.58	37.21	0	0	0
20/11/2023	37.58	15,900	37.06	37.58	36.62	100	11,300	-0.6
17/11/2023	37.06	18,000	38.54	38.54	36.84	0	14,800	-0.7
16/11/2023	38.54	6,200	37.14	38.54	37.73	0	0	0
15/11/2023	37.14	57,300	38.54	38.54	36.99	2,000	53,000	-2.6
14/11/2023	38.54	18,500	39.51	39.73	37.06	1,000	6,000	-0.3
13/11/2023	39.51	2,700	39.80	39.80	38.47	0	0	0
10/11/2023	39.80	6,300	39.21	39.80	38.91	0	1,000	-0.1
09/11/2023	39.21	42,900	40.47	40.47	39.14	1,000	37,000	-1.9
08/11/2023	40.47	7,300	42.17	42.17	39.95	2,000	600	0.1
07/11/2023	42.17	0	42.17	42.17	42.17	0	0	0
06/11/2023	42.17	200	41.36	42.17	41.36	0	0	0
03/11/2023	41.36	9,300	41.73	41.73	40.02	0	0	0
02/11/2023	41.73	2,700	41.95	42.24	39.95	0	2,000	-0.1
01/11/2023	41.95	300	42.47	42.47	40.02	0	0	0
31/10/2023	42.47	4,500	43.50	43.50	40.47	0	0	0
30/10/2023	43.50	200	40.91	43.50	40.91	0	0	0
27/10/2023	40.91	7,100	41.06	41.06	40.91	0	3,900	-0.2
26/10/2023	41.06	10,200	43.35	43.35	41.06	0	300	-0.0
25/10/2023	43.35	3,000	42.32	43.50	42.32	0	500	-0.0
24/10/2023	42.32	2,600	43.65	43.65	41.80	0	600	-0.0
23/10/2023	43.65	0	43.65	43.65	43.65	0	0	0
20/10/2023	43.65	1,900	43.50	44.39	41.87	0	0	0
19/10/2023	43.50	300	43.65	43.65	41.87	0	0	0
18/10/2023	43.65	900	44.09	44.09	43.65	0	0	0
17/10/2023	44.09	500	44.09	44.09	41.87	0	0	0
16/10/2023	44.09	300	44.17	44.17	41.87	0	0	0
13/10/2023	44.17	300	44.02	44.17	42.17	0	0	0
12/10/2023	44.02	35,600	42.91	44.39	43.65	29,900	6,800	1.4
11/10/2023	42.91	15,000	42.02	42.91	41.95	7,300	9,000	-0.1
10/10/2023	42.02	400	41.80	42.10	41.21	0	0	0

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 (2026-07-01)	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