Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/06/2026	72.30	4,000	72	72.30	71.50	1,700	0	0
16/06/2026	72	200	72	72	72	0	0	0
15/06/2026	72	3,600	71.10	72.10	71.10	3,400	0	0
12/06/2026	71.10	300	71.10	71.10	71.10	0	0	0
11/06/2026	72.40	2,500	71	72.40	70	0	0	0
10/06/2026	70	0	70	70	70	0	0	0
09/06/2026	70	700	70	70	70	0	0	0
08/06/2026	69.90	1,600	71	71	69.90	0	600	0
05/06/2026	71	100	71	71	71	0	0	0
04/06/2026	71	5,700	71	71	70.70	0	0	0
03/06/2026	70.90	700	70.60	70.90	70.60	600	0	0
02/06/2026: Cổ tức tiền mặt tỉ lệ: 10%
02/06/2026	71	700	71.50	71.50	71	0	0	0
01/06/2026	71.00	1,700	71.89	71.89	70.61	0	0	0
29/05/2026	70.61	200	70.51	70.61	70.51	100	100	0
28/05/2026	70.51	2,200	71.00	71.00	70.51	1,000	0	0
27/05/2026	71.00	2,300	71.00	71.00	71.00	0	0	0
26/05/2026	71.00	3,900	70.51	71.00	70.51	1,800	0	0
25/05/2026	70.90	3,700	70.70	70.90	70.51	200	0	0
22/05/2026	70.70	1,000	70.80	70.80	70.61	500	0	0
21/05/2026	70.61	1,100	70.61	70.61	70.61	500	0	0
20/05/2026	70.61	1,700	70.90	70.90	70.41	1,300	500	0
19/05/2026	70.90	1,900	70.80	71.10	70.80	100	0	0
18/05/2026	71.00	1,400	71.00	71.00	70.51	0	0	0
15/05/2026	71.00	11,500	71.99	71.99	70.01	4,200	0	0
14/05/2026	71.30	2,800	71.00	71.69	71.00	2,200	1,400	0
13/05/2026	71.00	11,500	71.10	71.10	70.21	2,700	0	0
12/05/2026	71.00	4,300	72.48	72.78	71.00	0	0	0
11/05/2026	71.00	4,900	70.51	71.00	70.51	200	0	0
08/05/2026	70.80	3,300	71.69	71.69	70.80	0	100	0
07/05/2026	70.90	61,900	71.00	72.87	70.80	32,600	1,500	0
06/05/2026	69.92	20,800	69.32	71.00	69.32	17,600	100	0
05/05/2026	69.32	3,400	69.82	71.89	69.23	0	1,000	0
04/05/2026	69.82	7,800	72.48	72.48	69.82	0	4,400	0
29/04/2026	69.82	14,600	70.21	71.59	68.14	2,900	7,500	0
28/04/2026	70.21	1,500	68.93	70.90	68.73	100	0	0
24/04/2026	68.73	1,600	69.92	69.92	68.73	0	0	0
23/04/2026	67.06	3,900	68.04	68.04	67.06	3,000	3,400	0
22/04/2026	67.75	6,200	65.08	67.75	64.39	0	0	0
21/04/2026	67.84	10,500	64.49	67.94	64.39	900	2,200	0
20/04/2026	68.04	200	67.94	68.04	67.94	0	100	0
17/04/2026	68.04	4,600	68.04	68.93	68.04	3,900	2,400	0
16/04/2026	68.83	4,200	68.04	68.83	64.10	1,000	2,800	0
15/04/2026	68.04	2,900	69.03	69.03	68.04	1,000	800	0
14/04/2026	69.03	1,500	68.93	69.03	68.93	0	100	0
13/04/2026	69.03	0	69.03	69.03	69.03	0	0	0
10/04/2026	69.03	1,200	68.93	69.03	68.93	0	200	0
09/04/2026	69.03	300	68.54	69.03	68.54	0	0	0
08/04/2026	68.93	1,600	68.54	68.93	68.04	0	0	0
07/04/2026	65.28	100	65.28	65.28	65.28	0	100	0.1
06/04/2026	69.03	2,000	69.03	69.03	69.03	100	100	-0.0
03/04/2026	69.03	1,100	69.03	70.01	67.06	6,700	500	0.5
02/04/2026	67.94	3,400	68.04	69.03	67.94	14,100	1,500	0.9
01/04/2026	68.83	7,500	68.54	69.03	68.54	0	0	0
31/03/2026	68.83	0	68.83	68.83	68.83	0	0	0
30/03/2026	68.83	4,200	68.54	69.03	68.54	600	0	0.0
27/03/2026	69.92	2,900	68.83	69.92	67.65	600	0	0.0
26/03/2026	69.03	1,000	71.89	71.89	67.94	600	0	0.0
25/03/2026	70.01	300	70.01	70.01	70.01	18,300	500	1.3
24/03/2026	70.01	19,200	70.01	70.01	69.52	8,700	7,000	0.1
23/03/2026	68.93	14,200	68.14	68.93	66.27	8,700	7,000	0.1
20/03/2026	69.03	15,400	69.52	69.52	69.03	12,500	1,000	0.8
19/03/2026	69.52	7,300	70.01	70.51	69.52	2,200	2,400	-0.0
18/03/2026	70.90	9,100	71.10	71.39	70.80	14,700	8,500	0.4
17/03/2026	71.10	16,000	71.99	71.99	71.10	7,700	0	0.6
16/03/2026	71.99	7,700	71.99	71.99	71.89	0	0	0
13/03/2026	73.37	100	73.37	73.37	73.37	0	0	0
12/03/2026	72.68	1,600	72.78	72.78	70.51	1,100	0	0.1
11/03/2026	71.99	5,500	71.30	72.68	70.21	4,800	0	0.4
10/03/2026	71.59	7,000	71.99	71.99	69.03	134,000	0	9.4
09/03/2026	68.73	144,900	70.01	70.11	68.73	134,000	0	9.4
06/03/2026	73.86	2,000	73.86	73.86	73.47	1,200	0	0.1
05/03/2026	73.96	27,800	72.09	74.45	72.09	27,200	0	2.0
04/03/2026	73.37	8,600	72.97	73.37	72.97	6,700	500	0.5
03/03/2026	74.45	15,400	73.27	74.94	73.27	4,500	0	0.3
02/03/2026	73.37	8,300	71.00	74.35	71.00	12,300	1,100	0.8
27/02/2026	74.45	5,000	75.44	76.82	74.45	4,300	800	0.3
26/02/2026	74.75	9,100	74.45	74.85	73.47	2,000	100	0.1
25/02/2026	74.85	8,200	74.85	74.94	72.97	5,200	0	0.4
24/02/2026	74.75	42,100	73.47	74.75	73.47	31,500	0	2.4
23/02/2026	73.47	13,500	72.97	73.96	72.97	7,500	0	0.6
13/02/2026	72.97	5,800	71.99	72.97	70.80	1,600	0	0.1
12/02/2026	71.99	1,100	72.48	72.48	70.21	0	0	0
11/02/2026	71.79	21,000	71.00	71.79	71.00	18,200	0	1.3
10/02/2026	70.21	3,300	72.38	72.38	70.21	0	0	0
09/02/2026	70.51	3,700	70.11	70.51	70.11	20,400	3,200	1.2
06/02/2026	70.01	22,800	70.01	70.11	69.32	20,400	3,200	1.2
05/02/2026	71.00	12,900	70.01	72.87	70.01	10,500	0	0.8
04/02/2026	71.39	16,900	70.61	71.39	70.51	14,100	1,500	0.9
03/02/2026	71.00	24,500	71.00	71.00	69.13	12,300	1,100	0.8
02/02/2026	71.00	37,400	71.99	73.96	71.00	27,600	0	2.0
30/01/2026	71.99	49,500	74.85	76.92	71.20	16,600	0	1.2
29/01/2026	74.65	26,700	72.97	75.73	71.20	5,500	700	0.4
28/01/2026	71.49	400	74.35	74.35	71.49	0	0	0
27/01/2026	70.11	29,400	71.00	72.48	67.75	17,600	19,100	-0.1
26/01/2026	72.68	3,400	73.96	73.96	71.10	0	300	-0.0
23/01/2026	72.68	3,500	72.68	72.68	71.20	0	200	-0.0
22/01/2026	72.68	21,600	73.86	73.86	71.59	0	11,000	-0.8
21/01/2026	72.48	28,000	71.59	72.87	71.59	300	26,500	-1.9
20/01/2026	71.59	17,900	71.69	72.48	71.00	0	13,400	-1.0
19/01/2026	71.69	75,200	72.78	72.78	71.00	50,400	70,600	-1.5

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-18)	1	1.41%	37,200	8,300	0	69.90 72.40 72.30
2 tháng (2026-04-20)	3.96	5.82%	207,900	53,000	0	67.06 72.40 72.30
3 tháng (2026-03-19)	2.48	3.57%	302,800	105,600	3.9	65.28 72.40 72.30
6 tháng (2025-12-19)	-3.93	-5.18%	1,330,700	406,800	24.8	65.28 76.33 72.30
12 tháng (2025-06-23)	10.94	17.91%	3,287,200	873,800	57.4	60.30 76.33 72.30
24 tháng (2024-06-27)	14.14	24.43%	7,556,000	1,370,847	80.9	45.20 76.33 72.30
36 tháng (2023-07-03)	19.62	37.46%	13,197,200	624,842	40.2	43.50 76.33 72.30
60 tháng (2021-07-13)	29.16	68.09%	25,289,400	1,607,508	102.8	40.84 76.33 72.30

CTCP Dịch vụ Hàng không Taseco (ast)

THỐNG KÊ GIAO DỊCH