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

34.70
0.10
(0.29%)
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
(2026-09-04) 		0 0% 344,700 7,000 0
33
34.70
34.70
2 tháng
(2026-08-05) 		0.90 2.70% 725,700 7,000 0
32.80
35.20
34.70
3 tháng
(2026-07-06) 		-0.19 -0.54% 1,328,700 7,000 0
32.24
35.20
34.70
6 tháng
(2026-04-07) 		2.14 6.68% 2,361,500 7,000 0
30.18
35.37
34.70
12 tháng
(2025-10-09) 		1.45 4.42% 6,589,200 7,000 0
26.86
36.89
34.70
24 tháng
(2024-10-14) 		11.39 49.96% 18,267,688 7,000 0
21.80
43.35
34.70
36 tháng
(2023-10-20) 		12.87 60.36% 21,639,729 7,000 0
19.01
43.35
34.70
60 tháng
(2021-11-01) 		14.40 72.72% 25,259,091 -7,100 -0.4
13.17
43.35
34.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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 16.46 16.46 16.09 0 0 0
29/12/2022
16.53
 1,300 17.19 17.19 16.46 0 0 0
28/12/2022
17.19
 3,900 16.90 17.19 16.82 0 0 0
27/12/2022
16.82
 300 17.04 17.04 16.82 0 0 0
26/12/2022
16.46
 1,900 17.19 17.19 16.46 0 0 0
23/12/2022
16.53
 4,100 14.63 16.82 14.63 0 0 0
22/12/2022
16.24
 1,410 16.82 16.97 16.24 0 0 0
21/12/2022
16.46
 2,000 17.12 17.19 16.46 0 0 0
20/12/2022
16.31
 2,100 17.04 17.04 16.24 0 0 0
19/12/2022
16.90
 6,800 16.17 18.29 16.09 0 0 0
16/12/2022
16.60
 3,900 17.56 17.56 16.60 0 0 0
15/12/2022
16.46
 1,400 16.82 16.82 16.46 0 0 0
14/12/2022
16.82
 2,300 16.09 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 16.82 16.82 16.38 0 0 0
09/12/2022
16.09
 1,400 15.73 16.46 15.73 0 0 0
08/12/2022
15.73
 213 15.00 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 14.92 15.51 14.92 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 15.21 15.29 14.85 0 0 0
01/12/2022
15.14
 6,700 14.70 15.58 14.63 0 0 0
30/11/2022
15.00
 2,371 14.26 15.00 14.26 0 0 0
29/11/2022
14.70
 4,700 15.29 15.29 13.17 0 0 0
28/11/2022
14.63
 4,700 14.63 15.36 14.19 0 0 0
25/11/2022
14.48
 1,000 13.90 14.48 13.90 0 0 0
24/11/2022
14.26
 2,300 14.78 14.78 12.43 0 0 0
23/11/2022
14.63
 100 14.63 14.63 14.63 0 0 0
22/11/2022
14.26
 6,400 14.19 14.85 14.19 0 0 0
21/11/2022
13.97
 2,500 13.90 14.70 13.82 0 0 0
18/11/2022
13.90
 4,800 14.26 14.26 13.61 0 0 0
17/11/2022
13.90
 2,900 14.41 14.41 13.53 0 0 0
16/11/2022
15.21
 9,100 11.63 15.36 11.63 0 0 0
15/11/2022
13.17
 10,200 14.63 14.63 13.17 0 0 0
14/11/2022
15.36
 4,900 16.17 16.17 14.34 0 0 0
11/11/2022
16.38
 500 16.38 16.38 16.38 0 0 0
10/11/2022
16.24
 2,200 16.17 16.46 16.17 0 0 0
09/11/2022
16.82
 2,600 16.90 16.90 16.82 0 0 0
08/11/2022
16.90
 810 16.90 16.90 16.82 0 0 0
07/11/2022
17.04
 1,400 17.04 17.04 16.82 0 0 0
04/11/2022
17.56
 4,100 16.82 17.56 16.82 0 0 0
03/11/2022
17.26
 600 16.97 17.26 16.97 0 0 0
02/11/2022
17.04
 3,565 16.82 17.34 16.82 0 0 0
01/11/2022
17.19
 6,075 17.19 17.19 16.82 0 0 0
31/10/2022
17.19
 6,900 17.26 17.26 17.12 0 0 0
28/10/2022
17.56
 1,685 17.19 17.56 16.97 0 0 0
27/10/2022
16.82
 10,701 18.29 19.38 16.82 0 0 0

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