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)
17/11/2022
13.90
 2,900 15.21 15.21 13.53 0 0 0
16/11/2022
15.21
 9,100 13.17 15.36 11.63 1,000 0 0.0
15/11/2022
13.17
 10,200 15.36 15.36 13.17 2,000 0 0.0
14/11/2022
15.36
 4,900 16.38 16.38 14.34 0 0 0
11/11/2022
16.38
 500 16.24 16.38 16.38 0 0 0
10/11/2022
16.24
 2,200 16.82 16.82 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 17.04 17.04 16.82 0 0 0
07/11/2022
17.04
 1,400 17.56 17.56 16.82 1,200 0 0.0
04/11/2022
17.56
 4,100 17.26 17.56 16.82 2,000 0 0.0
03/11/2022
17.26
 600 17.04 17.26 16.97 0 0 0
02/11/2022
17.04
 3,565 17.19 17.34 16.82 0 0 0
01/11/2022
17.19
 6,000 17.19 17.19 16.82 0 0 0
31/10/2022
17.19
 6,900 17.56 17.56 17.12 0 0 0
28/10/2022
17.56
 1,685 16.82 17.56 16.97 0 0 0
27/10/2022
16.82
 10,701 17.56 19.38 16.82 0 9,700 -0.2
26/10/2022
17.56
 12,400 18.07 19.38 17.56 0 0 0
25/10/2022
18.07
 2,600 17.56 18.07 16.97 0 0 0
24/10/2022
17.56
 10,700 17.70 18.29 17.41 2,000 0 0.0
21/10/2022
17.70
 4,000 19.09 19.09 17.70 0 3,000 -0.1
20/10/2022
19.09
 3,500 19.75 19.90 19.02 0 3,000 -0.1
19/10/2022
19.75
 24,700 17.48 20.33 18.29 0 11,100 -0.3
18/10/2022
17.48
 3,500 17.56 17.92 17.48 0 3,000 -0.1
17/10/2022
17.56
 3,800 17.56 18.14 17.41 0 3,000 -0.1
14/10/2022
17.56
 6,100 18.29 18.65 17.48 0 3,000 -0.1
13/10/2022
18.29
 16,550 18.80 18.87 16.90 0 3,000 -0.1
12/10/2022
18.80
 2,600 17.77 18.80 17.70 0 0 0
11/10/2022
17.77
 8,765 18.87 18.95 17.77 1,000 0 0.0
10/10/2022
18.87
 1,100 19.31 19.31 17.63 0 0 0
07/10/2022
19.31
 1,700 19.31 19.31 17.70 0 0 0
06/10/2022
19.31
 100 18.73 19.31 19.31 0 0 0
05/10/2022
18.73
 700 18.21 19.02 18.73 0 0 0
04/10/2022
18.21
 6,566 18.29 18.87 18.21 0 0 0
03/10/2022
18.29
 3,328 19.02 19.16 18.29 0 0 0
30/09/2022
19.02
 5,200 19.16 19.16 18.36 0 0 0
29/09/2022
19.16
 3,400 19.46 19.46 19.02 0 0 0
28/09/2022
19.46
 300 19.16 19.53 19.16 0 0 0
27/09/2022
19.16
 2,800 19.09 19.60 18.43 0 0 0
26/09/2022
19.09
 4,300 20.04 20.04 19.09 0 800 0.0
23/09/2022
20.04
 900 19.75 20.04 19.38 0 0 0
22/09/2022
19.75
 800 19.38 19.75 19.46 0 0 0
21/09/2022
19.38
 1,400 19.75 19.82 19.38 0 0 0
20/09/2022
19.75
 526 19.97 20.04 19.75 0 0 0
19/09/2022
19.97
 400 20.04 20.12 19.97 0 0 0
16/09/2022
20.04
 500 19.75 20.12 20.04 0 0 0
15/09/2022
19.75
 1,800 19.82 20.12 19.75 0 0 0
14/09/2022
19.82
 0 19.90 19.82 19.90 0 0 0
13/09/2022
19.90
 7,700 20.19 20.19 19.09 0 0 0
12/09/2022
20.19
 755 20.12 20.19 20.12 0 0 0
09/09/2022
20.12
 1,603 20.12 20.19 20.12 0 0 0
08/09/2022
20.12
 934 20.12 20.19 19.90 0 100 0.0
07/09/2022
20.12
 6,600 20.48 20.48 20.12 0 0 0
06/09/2022
20.48
 1,200 20.48 20.48 20.12 0 0 0
05/09/2022
20.48
 4,210 20.48 20.48 20.12 300 100 0.0
31/08/2022
20.48
 3,000 20.48 20.85 20.26 500 0 0.0
30/08/2022
20.48
 2,500 20.85 20.85 20.19 0 0 0
29/08/2022
20.85
 5,500 20.70 20.85 20.12 0 0 0
26/08/2022
20.70
 3,600 20.92 20.92 20.63 0 0 0
25/08/2022
20.92
 900 20.85 20.99 20.85 0 0 0
24/08/2022
20.85
 3,400 20.92 21.14 20.85 0 0 0
23/08/2022
20.92
 4,300 20.85 20.92 20.85 0 0 0
22/08/2022
20.85
 10,304 20.92 21.29 20.85 0 2,000 -0.1
19/08/2022: Cổ tức tiền mặt tỉ lệ: 5.67%
19/08/2022
20.92
 3,021 21.16 21.29 20.92 0 0 0
18/08/2022
21.16
 100 21.16 21.16 21.16 0 0 0
17/08/2022
21.16
 16,400 21.45 21.45 20.80 5,500 0 0.2
16/08/2022
21.45
 1,400 21.45 21.45 21.16 0 0 0
15/08/2022
21.45
 4,200 20.88 21.52 20.88 0 0 0
12/08/2022
20.88
 1,100 21.02 21.02 20.88 0 0 0
11/08/2022
21.02
 7,730 20.80 21.02 20.73 600 0 0.0
10/08/2022
20.80
 1,800 20.52 20.95 20.52 0 0 0
09/08/2022
20.52
 929 20.52 20.52 20.52 0 0 0
08/08/2022
20.52
 26,100 20.45 20.73 20.45 0 0 0
05/08/2022
20.45
 6,800 20.95 21.24 20.45 0 0 0
04/08/2022
20.95
 7,600 20.95 21.38 20.88 0 0 0
03/08/2022
20.95
 3,700 20.80 20.95 20.80 0 0 0
02/08/2022
20.80
 3,500 21.09 21.09 20.80 0 0 0
01/08/2022
21.09
 18,600 20.45 21.16 20.45 0 0 0
29/07/2022
20.45
 2,100 20.45 20.95 20.45 0 0 0
28/07/2022
20.45
 4,900 20.80 21.16 20.45 0 0 0
27/07/2022
20.80
 8,800 21.52 21.52 20.66 0 0 0
26/07/2022
21.52
 2,600 21.52 21.52 20.80 0 0 0
25/07/2022
21.52
 18,380 20.09 21.67 20.80 0 0 0
22/07/2022
20.09
 19,400 20.02 20.45 19.59 0 0 0
21/07/2022
20.02
 100 19.51 20.02 20.02 0 0 0
20/07/2022
19.51
 1,500 19.37 20.73 19.51 0 0 0
19/07/2022
19.37
 3,900 20.30 20.30 19.37 0 3,000 -0.1
18/07/2022
20.30
 3,900 20.16 20.30 19.08 0 0 0
15/07/2022
20.16
 10,600 19.23 22.67 19.51 0 0 0
14/07/2022
19.23
 6,700 20.02 20.73 19.23 0 0 0
13/07/2022
20.02
 9,700 19.30 20.52 18.87 0 0 0
12/07/2022
19.30
 300 19.08 19.30 19.08 0 0 0
11/07/2022
19.08
 2,000 19.23 19.23 18.37 0 0 0
08/07/2022
19.23
 5,400 18.22 19.23 18.29 0 0 0
07/07/2022
18.22
 1,500 18.29 18.65 17.29 0 0 0
06/07/2022
18.29
 24,400 18.65 18.87 18.22 0 0 0
05/07/2022
18.65
 716 18.87 18.87 18.65 0 0 0
04/07/2022
18.87
 1,800 18.37 19.44 18.37 0 0 0
01/07/2022
18.37
 1,400 18.80 18.80 18.37 0 0 0
30/06/2022
18.80
 32,600 19.30 19.94 18.80 0 0 0
29/06/2022
19.30
 3,300 19.44 20.16 19.30 0 0 0

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