Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
30/10/2026	58.90	4,400	57.20	58.90	56.10	3,600	3,700	0
29/10/2026	59	4,300	59.70	59.70	56.90	1,900	1,800	0
28/10/2026	59.70	5,900	58.20	60	58.20	4,800	4,200	0
27/10/2026	58.10	11,100	58.80	58.80	58	1,800	0	0
26/10/2026	59.30	3,400	59.30	59.90	58.90	400	200	0
23/10/2026	59.30	1,100	59.30	59.30	59.30	800	0	0
22/10/2026	59.30	5,700	59.50	59.50	58.50	2,300	3,000	0
21/10/2026	59.40	8,800	59.90	60.10	59.10	3,400	6,500	0
20/10/2026	59.90	1,100	60	60	59.90	0	600	0
19/10/2026	60	3,200	60	60.30	60	1,100	2,500	0
16/10/2026	60	12,600	60	60	60	10,700	11,000	0
15/10/2026	60.10	26,200	59.20	61	59.20	25,300	25,000	0
14/10/2026	60.50	0	60.50	60.50	60.50	0	0	0
13/10/2026	60.50	9,600	60.60	61	60.20	9,100	0	0
12/10/2026	60.20	4,300	62.40	63	60.20	4,100	3,900	0
09/10/2026	62	2,400	62	62.50	62	2,100	1,000	0.1
08/10/2026	62	0	62	62	62	0	0	0
07/10/2026	62	1,000	58.40	62	58.10	0	100	0.0
06/10/2026	62	500	62	62	62	500	0	0.0
05/10/2026	62	11,100	60.50	62	60.50	11,000	10,300	0.0
02/10/2026	60.50	10,200	60.70	60.70	60.50	9,200	10,000	0.0
01/10/2026	60.50	2,200	60.50	61	60.50	1,000	1,000	0
30/09/2026	59.40	16,400	63.50	67.80	59.40	15,400	15,300	0.0
29/09/2026	63.50	1,500	63	63.50	63	1,500	0	0.1
28/09/2026	63.10	1,900	63.10	63.30	63.10	1,900	1,500	0.0
25/09/2026	63.10	3,700	63.70	63.70	62.50	3,200	3,000	0.0
24/09/2026	63.70	2,900	63.30	63.70	63	2,400	1,200	0.1
23/09/2026	63.30	85,500	62.50	63.70	62.50	84,100	70,700	0.8
22/09/2026	62.50	5,300	62.10	62.50	62	5,100	1,700	0.2
21/09/2026	63.70	300	63.70	63.70	63.70	100	300	0.0
18/09/2026	63.70	18,200	61.90	63.70	61.80	16,600	100	1.0
17/09/2026	61.90	26,300	62	62.90	61	14,700	100	0.9
16/09/2026	62.70	5,400	63	63	62.70	1,000	100	0.1
15/09/2026	63.10	18,800	64.50	64.50	62.80	13,700	500	0.8
14/09/2026	63.70	29,700	64	65	63.70	12,100	18,200	-0.4
11/09/2026	67.90	37,400	63.50	67.90	63.40	3,100	16,000	-0.9
10/09/2026	63.50	5,000	64	64	63.50	3,000	5,000	-0.1
09/09/2026	64.90	16,200	63.30	64.90	62.60	6,900	12,100	-0.3
08/09/2026	63.30	1,400	65.50	65.50	63.10	900	900	0
07/09/2026	63.50	4,400	65.60	65.60	63.50	0	0	0
04/09/2026	65.60	600	65.60	65.60	65.60	400	0	0.0
03/09/2026	65.60	5,500	66	66	65.60	2,400	0	0.2
28/08/2026	66	0	66	66	66	0	0	0
27/08/2026	66	0	66	66	66	0	0	0
26/08/2026	66	6,200	63.90	66	63.90	6,000	100	0.4
25/08/2026	62.60	200	62.60	62.60	62.60	0	0	0
24/08/2026	62.90	500	62.80	62.90	62.80	0	100	0.0
21/08/2026	62.70	5,700	62.60	63	62.60	1,500	2,900	-0.1
20/08/2026	62.60	1,200	63.50	63.50	62.50	300	100	0.0
19/08/2026	63.50	500	63.50	63.50	63.50	300	300	0
18/08/2026	63.60	3,400	64	64	63.50	2,300	0	0.1
17/08/2026	64	3,300	64.80	64.80	64	2,000	400	0.1
14/08/2026	64.80	900	64	64.80	64	500	0	0.0
13/08/2026	64.60	1,800	64.70	64.90	64.60	1,000	0	0.1
12/08/2026	64.70	1,600	64	64.70	64	800	0	0.1
11/08/2026	64.40	2,200	64	64.40	63.50	400	0	0.0
10/08/2026	64.10	13,300	64.30	64.70	63.80	7,900	6,700	0.1
07/08/2026	64.30	7,600	63.50	64.30	63.50	6,400	0	0.4
06/08/2026	63.50	2,600	63.50	64	63.50	0	0	0
05/08/2026	64	7,600	63.70	64	63.60	5,200	0	0.3
04/08/2026	63.80	3,600	62.10	63.80	62.10	2,300	3,100	0.0
03/08/2026	63	23,300	64	64	63	18,500	500	1.1
31/07/2026	64	46,700	62	64	62	43,900	0	2.8
30/07/2026	62	7,700	62.40	62.40	62	7,500	0	0.5
29/07/2026	62.40	200	62.40	62.40	62.40	0	200	0.0
28/07/2026	62.40	0	62.40	62.40	62.40	0	0	0
27/07/2026	62.40	1,600	62.50	62.50	62.40	0	1,100	-0.1
24/07/2026	62.50	3,800	62	62.50	62	3,500	0	0.2
23/07/2026	62.40	21,100	62.10	62.50	61	14,600	0	0.9
22/07/2026	61.80	6,000	62	62.90	61.80	3,000	0	0.2
21/07/2026	62.50	2,900	62.50	62.50	62.50	1,400	0	0.1
20/07/2026	62.50	7,200	63	63	61.50	5,100	3,200	0.1
17/07/2026	63	2,700	61.10	63	61.10	300	0	0.0
16/07/2026	63	20,600	63	63	62.90	14,100	300	0.9
15/07/2026	63	5,600	63	63	63	5,200	0	0.3
14/07/2026	63	3,300	63	63	63	3,000	0	0.2
13/07/2026	63	18,100	63.40	63.50	62.70	14,000	800	0.8
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	0.1
08/07/2026	63.50	2,500	62	63.50	62	2,300	0	0.1
07/07/2026	62	4,100	64	64	60.20	0	600	0.0
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	0.0
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	0.0
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	0.2
29/06/2026	61.75	3,900	60.83	61.75	60.83	1,800	1,000	0.1
26/06/2026	60.83	2,900	60	60.83	60	2,000	400	0.1
25/06/2026	60.83	7,000	60.83	60.83	60.83	4,300	0	0.3
24/06/2026	60.83	9,300	61.17	61.17	60.42	7,100	3,300	0.3
23/06/2026	60.25	13,800	60	61.67	60	5,600	0	0.4
22/06/2026	59.58	3,200	59.17	60	59.17	2,500	700	0.1
19/06/2026	59.58	3,400	60	60	59.58	500	0	0.0
18/06/2026	60.25	4,700	60.25	61.25	60	700	0	0.1
17/06/2026	60.25	4,000	60	60.25	59.58	1,700	0	0.1
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	0.2
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

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 (2026-09-08)	-1.30	-2.05%	300,900	39,300	2.2	58.90 67.90 58.90
2 tháng (2026-08-10)	-2.10	-3.28%	352,200	54,500	3.2	58.90 67.90 58.90
3 tháng (2026-07-10)	-1.40	-2.21%	544,600	193,300	12.0	58.90 67.90 58.90
6 tháng (2026-04-13)	4.48	7.78%	833,500	272,700	17.7	55.88 67.90 58.90
12 tháng (2025-10-13)	3.16	5.38%	2,487,600	578,600	39.4	54.40 67.90 58.90
24 tháng (2024-10-18)	20.50	49.39%	7,241,700	1,383,135	86.6	37.66 67.90 58.90
36 tháng (2023-10-24)	19.68	46.51%	13,152,100	610,205	44.0	36.25 67.90 58.90
60 tháng (2021-11-03)	21.68	53.77%	23,520,400	1,718,271	114.0	34.03 67.90 58.90

CTCP Dịch vụ Hàng không Taseco (ast)

THỐNG KÊ GIAO DỊCH