CTCP Dịch vụ Hàng không Sân bay Tân Sơn Nhất (sas)

33.20
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-19) 		-0.20 -0.60% 385,600 100 0
31.10
38.20
33.20
2 tháng
(2026-07-20) 		-0.47 -1.40% 1,009,900 100 0
31.10
38.20
33.20
3 tháng
(2026-06-22) 		-0.83 -2.43% 1,396,300 100 0
31.10
38.20
33.20
6 tháng
(2026-03-23) 		0.87 2.70% 2,468,000 100 0
27.04
38.20
33.20
12 tháng
(2025-09-23) 		-0.17 -0.51% 6,750,400 100 0
26.86
38.20
33.20
24 tháng
(2024-09-30) 		9.47 39.92% 18,753,910 100 0
21.80
43.41
33.20
36 tháng
(2023-10-04) 		14.35 76.12% 22,333,075 100 0
17.65
43.41
33.20
60 tháng
(2021-10-14) 		13.26 66.47% 26,050,830 -21,600 -0.6
13.17
43.41
33.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
18.93
 2,500 18.93 18.93 18.78 0 0 0
06/04/2023
20.15
 2,501 20.45 20.45 20.15 0 0 0
05/04/2023
19.69
 11,359 19.77 20.30 19.69 0 0 0
04/04/2023
20.45
 1,720 20.53 20.53 20.45 0 0 0
03/04/2023
19.92
 11,000 20.53 20.53 19.92 0 0 0
31/03/2023
20.53
 1,800 20.60 20.68 20.53 0 0 0
30/03/2023
20.60
 500 20.76 20.83 20.60 0 0 0
29/03/2023
20.76
 6,200 20.91 20.91 20.53 0 0 0
28/03/2023
20.91
 10,000 20.15 20.91 20.15 0 0 0
27/03/2023
20.07
 936 20.38 20.38 19.99 0 0 0
24/03/2023
20.83
 900 20.53 20.83 20.38 0 0 0
23/03/2023
20.91
 149 20.91 20.91 20.91 0 0 0
22/03/2023
20.60
 505 20.53 20.60 20.53 0 0 0
21/03/2023
21.14
 215 21.14 21.14 21.14 0 0 0
20/03/2023
21.14
 11,800 20.53 22.81 20.53 0 0 0
17/03/2023
20.15
 4,000 20.22 20.22 19.99 0 0 0
16/03/2023
20.68
 1,102 20.15 20.76 20.15 0 0 0
15/03/2023
20.45
 400 20.53 20.68 20.45 0 0 0
14/03/2023
20.53
 6,300 20.07 20.83 20.07 0 0 0
13/03/2023
20.22
 3,300 20.53 20.53 20.22 0 0 0
10/03/2023
20.53
 4,901 20.83 20.91 20.15 0 0 0
09/03/2023
20.83
 8,021 20.30 21.21 20.30 0 0 0
08/03/2023: Cổ tức tiền mặt tỉ lệ: 10%
08/03/2023
19.99
 7,600 19.77 19.99 19.61 0 0 0
07/03/2023
19.31
 5,400 19.75 19.75 19.16 0 0 0
06/03/2023
19.68
 4,400 19.16 19.97 19.16 0 0 0
03/03/2023
19.16
 11,000 19.75 19.75 19.16 0 0 0
02/03/2023
19.75
 1,505 19.60 19.75 19.60 0 0 0
01/03/2023
19.60
 5,601 19.46 19.60 19.46 0 0 0
28/02/2023
19.38
 3,600 19.09 20.12 19.09 0 0 0
27/02/2023
19.38
 13,100 20.48 20.48 19.38 0 0 0
24/02/2023
20.19
 3,600 20.33 20.33 20.19 0 0 0
23/02/2023
20.12
 1,500 20.33 20.33 20.12 0 0 0
22/02/2023
19.97
 7,300 20.04 20.33 19.97 0 0 0
21/02/2023
20.12
 4,650 19.68 20.12 19.68 0 0 0
20/02/2023
19.75
 13,320 19.75 19.82 19.75 0 0 0
17/02/2023
19.82
 6,400 19.82 20.33 19.75 0 0 0
16/02/2023
20.04
 220 19.60 20.04 19.60 0 0 0
15/02/2023
19.75
 1,300 19.75 20.48 19.75 0 0 0
14/02/2023
19.97
 1,700 19.53 19.97 19.38 0 0 0
13/02/2023
19.46
 1,500 19.38 20.19 19.16 0 0 0
10/02/2023
20.19
 3,500 19.60 20.19 19.60 0 0 0
09/02/2023
19.97
 8,200 19.75 20.48 19.75 0 0 0
08/02/2023
19.75
 440 19.75 19.75 19.75 0 0 0
07/02/2023
19.38
 10,700 19.53 19.53 19.38 0 0 0
06/02/2023
19.53
 1,300 19.75 19.75 19.24 0 0 0
03/02/2023
19.75
 1,301 19.90 19.90 19.75 0 0 0
02/02/2023
19.53
 4,303 19.46 19.75 19.46 0 0 0
01/02/2023
19.75
 5,100 19.75 19.82 19.53 0 0 0
31/01/2023
20.12
 9,300 20.12 20.48 19.60 0 0 0
30/01/2023
20.48
 12,947 20.55 20.55 20.04 0 0 0
27/01/2023
20.85
 15,200 21.21 21.36 20.63 0 0 0
26/01/2023
24.14
 12,300 24.65 24.72 24.14 0 0 0
25/01/2023
24.14
 12,300 24.65 24.72 24.14 0 0 0
24/01/2023
24.14
 12,300 24.65 24.72 24.14 0 0 0
23/01/2023
24.14
 12,300 24.65 24.72 24.14 0 0 0
20/01/2023
24.14
 12,300 24.65 24.72 24.14 0 0 0
19/01/2023
20.92
 15,805 19.75 21.14 19.75 0 0 0
18/01/2023
19.38
 16,777 18.29 20.55 18.29 0 0 0
17/01/2023
18.07
 3,500 17.92 18.07 17.56 0 0 0
16/01/2023
17.77
 1,600 17.56 17.92 17.56 0 0 0
13/01/2023
17.56
 2,300 17.56 17.92 17.56 0 0 0
12/01/2023
17.48
 1,800 17.56 17.56 17.34 0 0 0
11/01/2023
17.56
 2,200 17.85 17.85 16.97 0 0 0
10/01/2023
17.77
 1,300 17.85 17.85 17.19 0 0 0
09/01/2023
17.19
 5,100 17.19 18.29 17.19 0 0 0
06/01/2023
17.12
 500 17.12 17.12 16.82 0 0 0
05/01/2023
16.82
 600 16.97 17.26 16.82 0 0 0
04/01/2023
17.26
 2,600 17.56 17.56 16.90 0 0 0
03/01/2023
17.56
 2,005 16.38 17.56 16.38 0 0 0
30/12/2022
16.17
 8,309 16.53 16.53 16.09 0 3,000 -0.1
29/12/2022
16.53
 1,300 17.19 17.19 16.46 0 0 0
28/12/2022
17.19
 3,900 16.82 17.19 16.82 0 0 0
27/12/2022
16.82
 300 16.46 17.04 16.82 0 0 0
26/12/2022
16.46
 1,900 16.53 17.19 16.46 200 0 0.0
23/12/2022
16.53
 4,100 16.24 16.82 14.63 3,200 0 0.1
22/12/2022
16.24
 1,410 16.46 16.97 16.24 300 0 0.0
21/12/2022
16.46
 2,000 16.31 17.19 16.46 1,400 0 0.0
20/12/2022
16.31
 2,100 16.90 17.04 16.24 0 0 0
19/12/2022
16.90
 6,800 16.60 18.29 16.09 4,100 500 0.1
16/12/2022
16.60
 3,900 16.46 17.56 16.60 3,000 0 0.1
15/12/2022
16.46
 1,400 16.82 16.82 16.46 200 0 0.0
14/12/2022
16.82
 2,300 16.53 16.82 15.51 0 0 0
13/12/2022
16.53
 1,000 16.46 16.53 16.46 0 0 0
12/12/2022
16.46
 1,900 16.09 16.82 16.38 0 0 0
09/12/2022
16.09
 1,400 15.73 16.46 15.73 200 0 0.0
08/12/2022
15.73
 213 14.85 15.73 15.00 0 0 0
07/12/2022
14.85
 1,300 15.21 15.21 14.85 0 0 0
06/12/2022
15.21
 4,500 15.00 15.51 14.92 1,200 0 0.0
05/12/2022
15.00
 8,100 15.00 15.00 14.70 0 0 0
02/12/2022
15.00
 5,221 15.14 15.29 14.85 0 0 0
01/12/2022
15.14
 6,700 15.00 15.58 14.63 0 0 0
30/11/2022
15.00
 2,371 14.70 15.00 14.26 200 0 0.0
29/11/2022
14.70
 4,700 14.63 15.29 13.17 0 0 0
28/11/2022
14.63
 4,700 14.48 15.36 14.19 100 0 0.0
25/11/2022
14.48
 1,000 14.26 14.48 13.90 0 0 0
24/11/2022
14.26
 2,300 14.63 14.78 12.43 1,300 0 0.0
23/11/2022
14.63
 100 14.26 14.63 14.63 0 0 0
22/11/2022
14.26
 6,400 13.97 14.85 14.19 200 0 0.0
21/11/2022
13.97
 2,500 13.90 14.70 13.82 1,000 0 0.0
18/11/2022
13.90
 4,800 13.90 14.26 13.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc