Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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	0.0
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	0.0
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	0.1
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	0.1
25/05/2026	59.08	3,700	58.92	59.08	58.76	200	0	0.0
22/05/2026	58.92	1,000	59.00	59.00	58.84	500	0	0.0
21/05/2026	58.84	1,100	58.84	58.84	58.84	500	0	0.0
20/05/2026	58.84	1,700	59.08	59.08	58.67	1,300	500	0.1
19/05/2026	59.08	1,900	59.00	59.25	59.00	100	0	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	0.3
14/05/2026	59.41	2,800	59.17	59.74	59.17	2,200	1,400	0.1
13/05/2026	59.17	11,500	59.25	59.25	58.51	2,700	0	0.2
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	0.0
08/05/2026	59.00	3,300	59.74	59.74	59.00	0	100	0.0
07/05/2026	59.08	61,900	59.17	60.73	59.00	32,600	1,500	2.3
06/05/2026	58.26	20,800	57.77	59.17	57.77	17,600	100	1.3
05/05/2026	57.77	3,400	58.18	59.91	57.69	0	1,000	-0.1
04/05/2026	58.18	7,800	60.40	60.40	58.18	0	4,400	-0.3
29/04/2026	58.18	14,600	58.51	59.66	56.78	2,900	7,500	-0.3
28/04/2026	58.51	1,500	57.44	59.08	57.28	100	0	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	0.0
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	-0.1
20/04/2026	56.70	200	56.62	56.70	56.62	0	100	0.0
17/04/2026	56.70	4,600	56.70	57.44	56.70	3,900	2,400	0.1
16/04/2026	57.36	4,200	56.70	57.36	53.41	1,000	2,800	-0.1
15/04/2026	56.70	2,900	57.52	57.52	56.70	1,000	800	0.0
14/04/2026	57.52	1,500	57.44	57.52	57.44	0	100	0.0
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	0.0
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	0.0
06/04/2026	57.52	2,000	57.52	57.52	57.52	2,000	0	0.1
03/04/2026	57.52	1,100	57.52	58.34	55.88	100	100	0.0
02/04/2026	56.62	3,400	56.70	57.52	56.62	1,500	2,100	0.0
01/04/2026	57.36	7,500	57.11	57.52	57.11	2,600	0	0.2
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	1,300	0	0.1
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	0	0	0
24/03/2026	58.34	19,200	58.34	58.34	57.93	18,300	500	1.3
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	1,700	2,900	-0.1
18/03/2026	59.08	9,100	59.25	59.50	59.00	2,200	2,400	0.0
17/03/2026	59.25	16,000	59.99	59.99	59.25	14,700	8,500	0.4
16/03/2026	59.99	7,700	59.99	59.99	59.91	7,700	0	0.6
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	5,900	400	0.4
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	5,300	200	0.4
02/03/2026	61.14	8,300	59.17	61.96	59.17	4,500	0	0.3
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
10/02/2026	58.51	3,300	60.32	60.32	58.51	0	0	0
09/02/2026	58.76	3,700	58.43	58.76	58.43	2,700	2,600	0.0
06/02/2026	58.34	22,800	58.34	58.43	57.77	20,400	3,200	1.2
05/02/2026	59.17	12,900	58.34	60.73	58.34	10,500	0	0.8
04/02/2026	59.50	16,900	58.84	59.50	58.76	14,100	1,500	0.9
03/02/2026	59.17	24,500	59.17	59.17	57.61	12,300	1,100	0.8
02/02/2026	59.17	37,400	59.99	61.63	59.17	27,600	0	2.0
30/01/2026	59.99	49,500	62.37	64.10	59.33	16,600	0	1.2
29/01/2026	62.21	26,700	60.81	63.11	59.33	5,500	700	0.4
28/01/2026	59.58	400	61.96	61.96	59.58	0	0	0
27/01/2026	58.43	29,400	59.17	60.40	56.45	17,600	19,100	-0.1
26/01/2026	60.56	3,400	61.63	61.63	59.25	0	300	0.0
23/01/2026	60.56	3,500	60.56	60.56	59.33	0	200	0.0
22/01/2026	60.56	21,600	61.55	61.55	59.66	0	11,000	-0.8
21/01/2026	60.40	28,000	59.66	60.73	59.66	300	26,500	-1.9
20/01/2026	59.66	17,900	59.74	60.40	59.17	0	13,400	-1.0
19/01/2026	59.74	75,200	60.65	60.65	59.17	50,400	70,600	-1.5
16/01/2026	59.17	29,000	59.99	59.99	59.08	14,200	22,000	-0.6
15/01/2026	59.99	15,400	59.33	63.03	59.17	0	10,300	-0.7
14/01/2026	59.17	40,400	60.65	60.65	59.08	10,700	18,000	-0.5
13/01/2026	60.81	12,100	60.97	61.22	59.99	100	4,500	-0.3

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 (2026-09-08)	-1.30	-2.05%	300,900	39,300	2.2	56.40 67.90 56.40
2 tháng (2026-08-10)	-2.10	-3.28%	352,200	54,500	3.2	56.40 67.90 56.40
3 tháng (2026-07-10)	-1.40	-2.21%	544,600	193,300	12.0	56.40 67.90 56.40
6 tháng (2026-04-13)	4.48	7.78%	833,500	272,700	17.7	55.88 67.90 56.40
12 tháng (2025-10-13)	3.16	5.38%	2,487,600	578,600	39.4	54.40 67.90 56.40
24 tháng (2024-10-18)	20.50	49.39%	7,241,700	1,383,135	86.6	37.66 67.90 56.40
36 tháng (2023-10-24)	19.68	46.51%	13,152,100	610,205	44.0	36.25 67.90 56.40
60 tháng (2021-11-03)	21.68	53.77%	23,520,400	1,718,271	114.0	34.03 67.90 56.40

CTCP Dịch vụ Hàng không Taseco (ast)

THỐNG KÊ GIAO DỊCH