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)
26/10/2022
17.56
 12,400 17.92 19.38 17.56 0 0 0
25/10/2022
18.07
 2,600 17.19 18.07 16.97 0 0 0
24/10/2022
17.56
 10,700 18.29 18.29 17.41 0 0 0
21/10/2022
17.70
 4,000 19.09 19.09 17.70 0 0 0
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 0 0
17/10/2022
17.56
 3,800 17.56 18.14 17.41 0 0 0
14/10/2022
17.56
 6,100 17.56 18.65 17.48 0 0 0
13/10/2022
18.29
 16,550 18.87 18.87 16.90 0 0 0
12/10/2022
18.80
 2,600 17.92 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 18.29 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 19.02 19.02 18.73 0 0 0
04/10/2022
18.21
 6,566 18.58 18.87 18.21 0 0 0
03/10/2022
18.29
 3,328 19.16 19.16 18.29 0 0 0
30/09/2022
19.02
 5,200 19.09 19.09 18.36 0 0 0
29/09/2022
19.16
 3,400 19.02 19.24 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 19.60 19.60 18.43 0 0 0
26/09/2022
19.09
 4,399 19.68 19.75 19.09 0 0 0
23/09/2022
20.04
 910 19.82 20.04 19.38 0 0 0
22/09/2022
19.75
 800 19.46 19.75 19.46 0 0 0
21/09/2022
19.38
 1,400 19.82 19.82 19.38 0 0 0
20/09/2022
19.75
 526 20.04 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 20.12 20.12 20.04 0 0 0
15/09/2022
19.75
 1,800 20.12 20.12 19.75 0 0 0
14/09/2022
19.82
 0 19.82 19.82 19.82 0 0 0
13/09/2022
19.90
 7,700 20.12 20.12 19.09 0 0 0
12/09/2022
20.19
 755 20.19 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 20.19 20.19 19.90 0 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 20.12 20.48 20.12 0 0 0
05/09/2022
20.48
 4,210 20.48 20.48 20.12 0 0 0
31/08/2022
20.48
 3,000 20.26 20.85 20.26 0 0 0
30/08/2022
20.48
 2,500 20.19 20.48 20.19 0 0 0
29/08/2022
20.85
 5,500 20.12 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 20.85 21.14 20.85 0 0 0
23/08/2022
20.92
 4,300 20.92 20.92 20.85 0 0 0
22/08/2022
20.85
 10,304 21.29 21.29 20.85 0 0 0
19/08/2022: Cổ tức tiền mặt tỉ lệ: 5.67%
19/08/2022
20.92
 3,021 21.29 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 20.80 21.24 20.80 0 0 0
16/08/2022
21.45
 1,400 21.16 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 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 20.66 21.24 20.45 0 0 0
04/08/2022
20.95
 7,600 20.88 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 20.88 20.88 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 21.38 21.38 20.66 0 0 0
26/07/2022
21.52
 2,600 21.45 21.52 20.80 0 0 0
25/07/2022
21.52
 18,380 20.95 21.67 20.80 0 0 0
22/07/2022
20.09
 19,400 20.23 20.45 19.59 0 0 0
21/07/2022
20.02
 100 20.02 20.02 20.02 0 0 0
20/07/2022
19.51
 1,500 20.23 20.73 19.51 0 0 0
19/07/2022
19.37
 3,900 19.94 19.94 19.37 0 0 0
18/07/2022
20.30
 3,900 19.08 20.30 19.08 0 0 0
15/07/2022
20.16
 10,600 19.51 22.67 19.51 0 0 0
14/07/2022
19.23
 6,700 20.09 20.73 19.23 0 0 0
13/07/2022
20.02
 9,700 19.37 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 18.65 19.08 18.37 0 0 0
08/07/2022
19.23
 5,400 18.65 19.23 18.29 0 0 0
07/07/2022
18.22
 1,500 17.29 18.65 17.29 0 0 0
06/07/2022
18.29
 24,400 18.58 18.87 18.22 0 0 0
05/07/2022
18.65
 716 18.65 18.65 18.65 0 0 0
04/07/2022
18.87
 1,800 19.44 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 18.87 19.94 18.80 0 0 0
29/06/2022
19.30
 3,300 20.16 20.16 19.30 0 0 0
28/06/2022
19.44
 6,800 18.87 19.44 18.80 0 0 0
27/06/2022
19.37
 19,000 17.94 19.94 17.94 0 0 0
24/06/2022
18.72
 7,700 18.65 19.94 18.65 0 0 0
23/06/2022
19.01
 8,500 17.22 20.66 17.22 0 0 0
22/06/2022
19.01
 1,800 18.29 20.16 18.29 0 0 0
21/06/2022
18.72
 3,300 19.37 19.37 18.65 0 0 0
20/06/2022
17.07
 21,410 20.02 20.02 16.43 0 0 0
17/06/2022
19.87
 2,650 19.37 19.87 19.23 0 0 0
16/06/2022
20.09
 14,600 18.80 20.23 18.80 0 0 0
15/06/2022
18.80
 2,100 19.30 19.30 18.80 0 0 0
14/06/2022
18.72
 1,360 19.01 19.01 18.72 0 0 0
13/06/2022
19.23
 16,220 19.01 19.30 18.08 0 0 0
10/06/2022
19.23
 100 19.23 19.23 19.23 0 0 0
09/06/2022
19.30
 6,900 19.23 19.37 19.23 0 0 0
08/06/2022
19.51
 6,900 19.15 19.51 19.08 0 0 0
07/06/2022
19.15
 5,400 19.15 19.15 19.08 0 0 0

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