Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/07/2026	63.40	200	63.40	63.40	63.40	0	0	0
09/07/2026	63.40	1,800	62.50	63.40	62.50	1,700	0	0
08/07/2026	63.50	2,500	62	63.50	62	2,300	0	0
07/07/2026	62	4,100	64	64	60.20	0	600	0
06/07/2026	62.30	800	63	63.80	62.30	100	100	0
03/07/2026	62.30	300	63.30	63.30	62.30	0	100	0
02/07/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
02/07/2026	62.40	900	62.50	62.50	62.40	0	500	0
01/07/2026	61.75	1,300	61.75	61.75	60.83	0	0	0
30/06/2026	61.75	3,900	61.25	61.75	61.25	3,000	0	0
29/06/2026	61.75	3,900	60.83	61.75	60.83	1,800	1,000	0
26/06/2026	60.83	2,900	60	60.83	60	2,000	400	0
25/06/2026	60.83	7,000	60.83	60.83	60.83	4,300	0	0
24/06/2026	60.83	9,300	61.17	61.17	60.42	7,100	3,300	0
23/06/2026	60.25	13,800	60	61.67	60	5,600	0	0
22/06/2026	59.58	3,200	59.17	60	59.17	2,500	700	0
19/06/2026	59.58	3,400	60	60	59.58	500	0	0
18/06/2026	60.25	4,700	60.25	61.25	60	700	0	0
17/06/2026	60.25	4,000	60	60.25	59.58	1,700	0	0
16/06/2026	60	200	60	60	60	0	0	0
15/06/2026	60	3,600	59.25	60.08	59.25	3,400	0	0
12/06/2026	59.25	300	59.25	59.25	59.25	0	0	0
11/06/2026	60.33	2,500	59.17	60.33	58.33	0	0	0
10/06/2026	58.33	0	58.33	58.33	58.33	0	0	0
09/06/2026	58.33	700	58.33	58.33	58.33	0	0	0
08/06/2026	58.25	1,600	59.17	59.17	58.25	0	600	0
05/06/2026	59.17	100	59.17	59.17	59.17	0	0	0
04/06/2026	59.17	5,700	59.17	59.17	58.92	0	0	0
03/06/2026	59.08	700	58.83	59.08	58.83	600	0	0
02/06/2026: Cổ tức tiền mặt tỉ lệ: 10%
02/06/2026	59.17	700	59.58	59.58	59.17	0	0	0
01/06/2026	59.17	1,700	59.91	59.91	58.84	0	0	0
29/05/2026	58.84	200	58.76	58.84	58.76	100	100	0
28/05/2026	58.76	2,200	59.17	59.17	58.76	1,000	0	0
27/05/2026	59.17	2,300	59.17	59.17	59.17	0	0	0
26/05/2026	59.17	3,900	58.76	59.17	58.76	1,800	0	0
25/05/2026	59.08	3,700	58.92	59.08	58.76	200	0	0
22/05/2026	58.92	1,000	59.00	59.00	58.84	500	0	0
21/05/2026	58.84	1,100	58.84	58.84	58.84	500	0	0
20/05/2026	58.84	1,700	59.08	59.08	58.67	1,300	500	0
19/05/2026	59.08	1,900	59.00	59.25	59.00	100	0	0
18/05/2026	59.17	1,400	59.17	59.17	58.76	0	0	0
15/05/2026	59.17	11,500	59.99	59.99	58.34	4,200	0	0
14/05/2026	59.41	2,800	59.17	59.74	59.17	2,200	1,400	0
13/05/2026	59.17	11,500	59.25	59.25	58.51	2,700	0	0
12/05/2026	59.17	4,300	60.40	60.65	59.17	0	0	0
11/05/2026	59.17	4,900	58.76	59.17	58.76	200	0	0
08/05/2026	59.00	3,300	59.74	59.74	59.00	0	100	0
07/05/2026	59.08	61,900	59.17	60.73	59.00	32,600	1,500	0
06/05/2026	58.26	20,800	57.77	59.17	57.77	17,600	100	0
05/05/2026	57.77	3,400	58.18	59.91	57.69	0	1,000	0
04/05/2026	58.18	7,800	60.40	60.40	58.18	0	4,400	0
29/04/2026	58.18	14,600	58.51	59.66	56.78	2,900	7,500	0
28/04/2026	58.51	1,500	57.44	59.08	57.28	100	0	0
24/04/2026	57.28	1,600	58.26	58.26	57.28	0	0	0
23/04/2026	55.88	3,900	56.70	56.70	55.88	3,000	3,400	0
22/04/2026	56.45	6,200	54.24	56.45	53.66	0	0	0
21/04/2026	56.54	10,500	53.74	56.62	53.66	900	2,200	0
20/04/2026	56.70	200	56.62	56.70	56.62	0	100	0
17/04/2026	56.70	4,600	56.70	57.44	56.70	3,900	2,400	0
16/04/2026	57.36	4,200	56.70	57.36	53.41	1,000	2,800	0
15/04/2026	56.70	2,900	57.52	57.52	56.70	1,000	800	0
14/04/2026	57.52	1,500	57.44	57.52	57.44	0	100	0
13/04/2026	57.52	0	57.52	57.52	57.52	0	0	0
10/04/2026	57.52	1,200	57.44	57.52	57.44	0	200	0
09/04/2026	57.52	300	57.11	57.52	57.11	0	0	0
08/04/2026	57.44	1,600	57.11	57.44	56.70	0	0	0
07/04/2026	54.40	100	54.40	54.40	54.40	0	100	0.1
06/04/2026	57.52	2,000	57.52	57.52	57.52	100	100	-0.0
03/04/2026	57.52	1,100	57.52	58.34	55.88	6,700	500	0.5
02/04/2026	56.62	3,400	56.70	57.52	56.62	14,100	1,500	0.9
01/04/2026	57.36	7,500	57.11	57.52	57.11	0	0	0
31/03/2026	57.36	0	57.36	57.36	57.36	0	0	0
30/03/2026	57.36	4,200	57.11	57.52	57.11	600	0	0.0
27/03/2026	58.26	2,900	57.36	58.26	56.37	600	0	0.0
26/03/2026	57.52	1,000	59.91	59.91	56.62	600	0	0.0
25/03/2026	58.34	300	58.34	58.34	58.34	18,300	500	1.3
24/03/2026	58.34	19,200	58.34	58.34	57.93	8,700	7,000	0.1
23/03/2026	57.44	14,200	56.78	57.44	55.22	8,700	7,000	0.1
20/03/2026	57.52	15,400	57.93	57.93	57.52	12,500	1,000	0.8
19/03/2026	57.93	7,300	58.34	58.76	57.93	2,200	2,400	-0.0
18/03/2026	59.08	9,100	59.25	59.50	59.00	14,700	8,500	0.4
17/03/2026	59.25	16,000	59.99	59.99	59.25	7,700	0	0.6
16/03/2026	59.99	7,700	59.99	59.99	59.91	0	0	0
13/03/2026	61.14	100	61.14	61.14	61.14	0	0	0
12/03/2026	60.56	1,600	60.65	60.65	58.76	1,100	0	0.1
11/03/2026	59.99	5,500	59.41	60.56	58.51	4,800	0	0.4
10/03/2026	59.66	7,000	59.99	59.99	57.52	134,000	0	9.4
09/03/2026	57.28	144,900	58.34	58.43	57.28	134,000	0	9.4
06/03/2026	61.55	2,000	61.55	61.55	61.22	1,200	0	0.1
05/03/2026	61.63	27,800	60.07	62.04	60.07	27,200	0	2.0
04/03/2026	61.14	8,600	60.81	61.14	60.81	6,700	500	0.5
03/03/2026	62.04	15,400	61.06	62.45	61.06	4,500	0	0.3
02/03/2026	61.14	8,300	59.17	61.96	59.17	12,300	1,100	0.8
27/02/2026	62.04	5,000	62.86	64.02	62.04	4,300	800	0.3
26/02/2026	62.29	9,100	62.04	62.37	61.22	2,000	100	0.1
25/02/2026	62.37	8,200	62.37	62.45	60.81	5,200	0	0.4
24/02/2026	62.29	42,100	61.22	62.29	61.22	31,500	0	2.4
23/02/2026	61.22	13,500	60.81	61.63	60.81	7,500	0	0.6
13/02/2026	60.81	5,800	59.99	60.81	59.00	1,600	0	0.1
12/02/2026	59.99	1,100	60.40	60.40	58.51	0	0	0
11/02/2026	59.82	21,000	59.17	59.82	59.17	18,200	0	1.3

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 (2026-06-10)	5.07	8.69%	74,400	30,000	0	58.33 63.50 63.40
2 tháng (2026-05-11)	4.23	7.15%	140,000	42,800	0	58.25 63.50 63.40
3 tháng (2026-04-13)	5.88	10.22%	288,900	79,400	0	55.88 63.50 63.40
6 tháng (2026-01-12)	2.01	3.28%	1,233,800	529,500	32.1	54.40 63.50 63.40
12 tháng (2025-07-15)	12.36	24.21%	3,128,700	852,100	54.3	50.41 63.60 63.40
24 tháng (2024-07-22)	18.12	40.03%	7,370,800	1,354,547	78.3	37.66 63.60 63.40
36 tháng (2023-07-26)	19.01	42.83%	13,014,900	551,142	34.2	36.25 63.60 63.40
60 tháng (2021-08-05)	26.56	72.08%	24,834,000	1,687,008	105.4	34.03 63.60 63.40

CTCP Dịch vụ Hàng không Taseco (ast)

THỐNG KÊ GIAO DỊCH