Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/05/2023	45.94	100	46.09	46.09	45.94	0	0	0
17/05/2023	46.09	1,600	46.31	46.46	44.76	0	500	-0.0
16/05/2023	46.31	5,900	46.02	46.61	43.80	0	300	-0.0
15/05/2023	46.02	3,500	46.16	46.16	45.13	1,600	0	0.1
12/05/2023	46.16	1,800	46.24	46.24	45.13	200	500	-0.0
11/05/2023	46.24	8,800	44.91	46.24	44.39	2,700	1,000	0.1
10/05/2023	44.91	2,900	43.72	45.13	43.72	1,800	200	0.1
09/05/2023	43.72	18,300	44.39	44.76	43.72	100	14,500	-0.9
08/05/2023	44.39	26,200	44.24	45.87	43.58	100	14,600	-0.9
05/05/2023	44.24	2,200	43.72	44.24	43.06	0	0	0
04/05/2023	43.72	8,800	43.28	44.39	43.28	0	2,500	-0.1
28/04/2023	43.28	6,100	42.84	44.02	42.91	0	0	0
27/04/2023	42.84	12,400	43.43	43.72	42.84	0	0	0
26/04/2023	43.43	3,500	43.72	44.39	43.35	0	0	-0.0
25/04/2023	43.72	7,600	43.50	43.72	43.35	0	300	-0.0
24/04/2023	43.50	14,400	43.58	43.94	43.28	0	0	-0.1
21/04/2023	43.58	33,900	42.17	43.65	42.54	0	1,500	-0.1
20/04/2023	42.17	4,100	41.43	43.65	41.65	0	0	0
19/04/2023	41.43	2,600	41.06	41.43	41.21	500	0	0.0
18/04/2023	41.06	6,800	40.69	41.50	40.91	0	800	-0.0
17/04/2023	40.69	6,900	41.13	41.50	40.69	0	0	-0.1
14/04/2023	41.13	3,400	41.06	41.43	40.84	0	0	-0.1
13/04/2023	41.06	3,600	40.76	41.43	39.58	0	2,100	-0.1
12/04/2023	40.76	12,200	40.84	41.36	40.76	0	0	0
11/04/2023	40.84	6,600	41.21	41.28	40.84	1,900	0	0.1
10/04/2023	41.21	1,700	40.84	42.10	40.84	0	0	-0.2
07/04/2023	40.84	1,700	41.13	41.21	40.84	0	0	-0.2
06/04/2023	41.13	5,000	40.99	41.73	41.06	0	0	-0.2
05/04/2023	40.99	6,000	40.91	41.95	40.99	0	3,800	-0.2
04/04/2023	40.91	125,000	41.21	41.28	40.84	96,600	123,500	-1.5
03/04/2023	41.21	5,600	41.06	41.43	41.06	2,300	500	0.1
31/03/2023	41.06	4,400	41.43	41.80	41.06	1,100	0	0.1
30/03/2023	41.43	1,600	41.58	41.95	41.21	0	0	0
29/03/2023	41.58	2,200	41.43	41.58	41.43	0	0	0
28/03/2023	41.43	600	41.21	41.43	41.21	0	0	0
27/03/2023	41.21	1,400	41.21	41.28	41.21	0	0	0
24/03/2023	41.21	900	41.28	41.28	41.21	0	0	0
23/03/2023	41.28	0	41.28	41.28	41.28	0	0	0
22/03/2023	41.28	1,300	41.80	41.95	41.21	0	0	0
21/03/2023	41.80	7,600	41.73	41.80	41.06	6,800	0	0.8
20/03/2023	41.73	300	41.21	41.87	41.21	0	0	-0.0
17/03/2023	41.21	2,500	42.02	42.02	41.13	0	100	-0.0
16/03/2023	42.02	800	41.28	42.10	41.43	0	0	0.0
15/03/2023	41.28	3,300	41.13	42.10	41.13	200	25	0.0
14/03/2023	41.13	11,600	41.43	41.43	41.06	5,100	100	0.3
13/03/2023	41.43	14,700	41.80	41.80	41.43	13,000	0	0.7
10/03/2023	41.80	6,900	41.43	41.95	40.84	1,800	2,700	-0.1
09/03/2023	41.43	87,500	39.28	42.02	41.43	76,500	80,500	-0.2
08/03/2023	39.28	67,500	41.87	42.10	39.28	35,700	67,065	-1.7
07/03/2023	41.87	800	42.39	43.58	41.87	0	0	-0.0
06/03/2023	42.39	1,300	42.32	42.39	42.32	0	0	-0.0
03/03/2023	42.32	2,000	42.91	43.21	42.32	0	400	-0.0
02/03/2023	42.91	8,500	42.61	42.91	42.76	7,700	0	0.4
01/03/2023	42.61	4,700	42.17	42.61	42.32	4,300	0	0.2
28/02/2023	42.17	12,200	41.80	42.17	41.80	11,600	0	0.7
27/02/2023	41.80	6,600	42.02	42.39	41.80	6,300	0	0.4
24/02/2023	42.02	13,800	42.02	42.02	41.43	13,800	0	0.8
23/02/2023	42.02	11,100	42.02	42.02	41.80	10,600	0	0.6
22/02/2023	42.02	6,200	42.24	42.24	42.02	6,200	0	0.4
21/02/2023	42.24	16,300	42.24	42.47	41.50	13,500	0	0.8
20/02/2023	42.24	14,300	41.58	42.24	41.58	12,600	0	0.7
17/02/2023	41.58	500	42.17	42.17	41.58	0	0	-0.1
16/02/2023	42.17	4,900	42.02	42.17	42.02	200,000	201,500	-0.1
15/02/2023	42.02	300	42.17	42.17	41.13	0	0	0.3
14/02/2023	42.17	5,400	41.43	42.17	41.06	5,300	0	0.3
13/02/2023	41.43	21,000	41.13	41.43	40.69	20,600	0	1.2
10/02/2023	41.13	103,400	42.02	42.02	41.06	99,800	100,600	-0.0
09/02/2023	42.02	69,800	42.10	42.10	41.43	69,000	69,000	0
08/02/2023	42.10	24,500	41.43	42.17	40.76	20,400	22,000	-0.1
07/02/2023	41.43	73,300	42.17	42.17	41.43	59,800	56,000	0.2
06/02/2023	42.17	72,600	41.43	43.58	41.43	68,300	59,000	0.5
03/02/2023	41.43	25,200	40.91	42.02	41.28	18,100	0	1.0
02/02/2023	40.91	51,300	41.06	41.06	40.84	45,200	48,000	-0.2
01/02/2023	41.06	53,300	42.17	42.47	41.06	35,000	39,700	-0.3
31/01/2023	42.17	78,800	42.17	42.47	41.87	63,300	70,100	-0.4
30/01/2023	42.17	42,200	42.39	42.39	42.17	32,100	38,100	-0.3
27/01/2023	42.39	59,600	43.13	44.39	41.80	40,800	53,720	-0.7
19/01/2023	43.13	21,000	42.17	43.13	42.17	14,000	500	0.8
18/01/2023	42.17	14,500	41.80	42.32	41.80	10,000	1,500	0.5
17/01/2023	41.80	2,700	41.28	42.02	41.28	0	700	-0.0
16/01/2023	41.28	2,000	41.87	41.87	41.28	1,100	0	0.1
13/01/2023	41.87	7,500	41.95	41.95	40.91	200	0	0.0
12/01/2023	41.95	2,800	41.50	42.91	41.58	1,200	0	0.1
11/01/2023	41.50	1,100	41.43	41.50	41.43	200	0	0.0
10/01/2023	41.43	7,800	42.17	42.17	40.84	100	0	0.0
09/01/2023	42.17	2,300	42.17	42.47	41.65	600	100	0.0
06/01/2023	42.17	20,100	41.73	42.47	41.43	12,500	2,000	0.6
05/01/2023	41.73	1,300	41.95	42.17	41.43	600	0	0.0
04/01/2023	41.95	1,500	42.02	42.17	41.43	0	0	0.1
03/01/2023	42.02	8,600	42.17	42.91	41.87	0	0	0.1
30/12/2022	42.17	8,200	39.58	42.17	39.80	1,000	100	0.1
29/12/2022	39.58	5,700	39.95	42.17	39.43	5,390	100	0.3
28/12/2022	39.95	4,900	39.51	39.95	39.14	0	0	-0.0
27/12/2022	39.51	2,100	38.54	39.58	38.54	0	0	-0.0
26/12/2022	38.54	5,300	39.95	39.95	38.54	1,000	1,500	-0.0
23/12/2022	39.95	4,000	41.06	41.06	38.84	0	0	0.0
22/12/2022	41.06	100	39.21	41.06	41.06	0	0	0.0
21/12/2022	39.21	1,900	39.21	40.32	39.21	0	0	0.0
20/12/2022	39.21	6,000	40.39	40.39	39.21	2,100	1,300	0.0
19/12/2022	40.39	14,500	41.06	41.43	40.39	7,400	9,500	-0.1

Page:
<<
8
9
10
>>

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