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

29.50
0.60
(2.08%)
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
(2024-08-21) 		-0.38 -1.26% 155,600 -500 -0.0
28.60
30.07
29.50
2 tháng
(2024-07-22) 		-2.24 -7.05% 520,600 1,300 0.0
28.60
32.52
29.50
3 tháng
(2024-06-24) 		-14.13 -32.39% 1,643,200 3,100 0.1
28.60
43.63
29.50
6 tháng
(2024-03-25) 		4.73 19.10% 2,876,700 -171,912 -6.7
24.20
43.63
29.50
12 tháng
(2023-09-26) 		7.30 32.87% 3,530,500 -207,412 -7.5
21.05
43.63
29.50
24 tháng
(2022-10-03) 		7.69 35.26% 4,704,054 -227,412 -8.1
15.70
43.63
29.50
36 tháng
(2021-10-06) 		5.97 25.37% 7,099,926 -232,812 -8.2
15.70
43.63
29.50
60 tháng
(2019-10-17) 		-0.69 -2.27% 12,510,756 -356,042 -11.3
15.70
43.63
29.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/09/2020
22.80
 13,908 22.71 22.80 22.46 0 0 0
09/09/2020
22.71
 1,200 22.71 22.88 22.21 0 0 0
08/09/2020
22.71
 16,300 22.46 22.88 22.38 0 0 0
07/09/2020
22.46
 17,400 22.80 23.05 22.21 0 0 0
04/09/2020
22.80
 14,900 22.96 22.96 22.63 0 0 0
03/09/2020
22.96
 14,020 23.05 23.13 22.88 100 0 0.0
01/09/2020
23.05
 13,479 23.22 23.22 22.80 100 0 0.0
31/08/2020
23.22
 10,971 23.22 23.47 22.71 0 100 -0.0
28/08/2020
23.22
 19,415 22.46 23.30 22.29 0 0 0
27/08/2020
22.46
 29,894 23.72 23.72 21.87 0 0 0
26/08/2020
23.72
 23,590 23.89 24.56 23.47 0 0 0
25/08/2020
23.89
 80,237 22.21 24.56 22.46 0 0 0
24/08/2020
22.21
 47,947 20.11 22.63 20.11 0 0 0
21/08/2020
20.11
 2,830 20.20 20.20 20.03 0 0 0
20/08/2020
20.20
 2,920 20.11 20.20 19.95 0 0 0
19/08/2020
20.11
 6,345 19.61 20.28 20.11 3,000 0 0.1
18/08/2020
19.61
 1,360 19.28 19.61 19.61 0 0 0
17/08/2020
19.28
 15,500 19.53 19.70 19.28 0 200 -0.0
14/08/2020
19.53
 11,450 19.86 19.95 19.53 0 0 0
13/08/2020
19.86
 2,244 19.28 20.11 19.70 0 0 0
12/08/2020
19.28
 11,542 19.78 19.86 19.28 0 0 0
11/08/2020
19.78
 6,600 20.03 20.11 19.70 0 0 0
10/08/2020
20.03
 810 20.53 20.53 20.03 0 0 0
07/08/2020
20.53
 2,442 20.53 20.53 20.20 0 0 0
06/08/2020
20.53
 330 19.28 20.53 20.53 0 0 0
05/08/2020
19.28
 11,910 19.70 19.70 19.28 0 0 0
04/08/2020
19.70
 5,200 19.11 19.70 18.86 0 0 0
03/08/2020
19.11
 641 19.28 19.28 19.11 0 0 0
31/07/2020
19.28
 6,500 18.86 19.28 18.86 0 0 0
30/07/2020
18.86
 3,546 18.19 18.86 18.44 0 0 0
29/07/2020
18.19
 4,810 18.44 18.44 17.60 200 0 0.0
28/07/2020
18.44
 1,840 17.18 18.44 17.18 0 0 0
27/07/2020
17.18
 24,265 19.28 19.28 17.18 200 0 0.0
24/07/2020
19.28
 4,400 21.12 21.12 18.44 0 0 0
23/07/2020
21.12
 2,300 20.95 21.12 21.12 0 0 0
22/07/2020
20.95
 3,700 21.04 21.79 20.95 0 0 0
21/07/2020
21.04
 6,960 20.95 24.05 21.04 0 0 0
20/07/2020
20.95
 2,000 20.78 20.95 20.95 0 0 0
17/07/2020
20.78
 2,238 20.95 20.95 20.70 100 0 0.0
16/07/2020
20.95
 2,610 20.87 20.95 20.70 0 0 0
15/07/2020
20.87
 2,400 20.87 20.95 20.70 0 0 0
14/07/2020
20.87
 13,400 20.95 20.95 20.62 0 10,600 -0.3
13/07/2020
20.95
 9,000 21.20 21.20 20.62 0 3,100 -0.1
10/07/2020
21.20
 11,400 21.20 21.37 20.95 40 3,100 -0.1
09/07/2020
21.20
 5,405 21.37 21.37 21.20 0 4,700 -0.1
08/07/2020
21.37
 2,950 21.54 21.54 21.37 0 0 0
07/07/2020
21.54
 7,653 21.37 21.62 21.37 0 0 0
06/07/2020
21.37
 11,954 21.37 21.79 21.29 0 0 0
03/07/2020
21.37
 5,240 21.46 21.46 21.20 0 0 0
02/07/2020
21.46
 1,298 21.20 21.46 21.12 0 0 0
01/07/2020
21.20
 9,982 21.20 21.29 21.20 0 0 0
30/06/2020
21.20
 6,600 21.37 21.79 20.95 0 2,000 -0.1
29/06/2020
21.37
 2,460 21.79 21.79 21.29 0 0 0
26/06/2020
21.79
 7,629 22.04 22.04 21.79 0 0 0
25/06/2020
22.04
 6,900 22.04 22.04 21.37 0 0 0
24/06/2020
22.04
 1,115 22.13 22.13 22.04 0 0 0
23/06/2020
22.13
 400 22.21 22.21 21.87 0 0 0
22/06/2020
22.21
 7,643 22.46 22.46 21.71 0 0 0
19/06/2020
22.46
 12,600 22.96 22.96 22.21 0 0 0
18/06/2020
22.96
 2,320 22.63 22.96 22.63 0 0 0
17/06/2020
22.63
 3,377 22.63 22.63 22.63 0 0 0
16/06/2020
22.63
 21,700 22.80 22.80 22.46 0 0 0
15/06/2020
22.80
 23,640 23.38 23.55 22.71 0 5,000 -0.1
12/06/2020
23.38
 20,522 24.31 24.31 23.30 0 0 0
11/06/2020
24.31
 21,822 24.47 24.72 23.55 0 0 0
10/06/2020
24.47
 28,353 23.63 25.14 23.63 0 0 0
09/06/2020
23.63
 14,853 23.47 23.63 23.47 0 0 0
08/06/2020
23.47
 25,392 23.22 23.47 23.30 0 0 0
05/06/2020
23.22
 19,380 23.22 23.47 23.22 0 0 0
04/06/2020
23.22
 16,000 23.13 23.63 23.05 0 0 0
03/06/2020
23.13
 15,120 23.47 23.47 23.05 0 0 0
02/06/2020
23.47
 14,160 23.30 23.80 23.30 0 0 0
01/06/2020
23.30
 12,720 23.47 23.47 23.05 0 0 0
29/05/2020
23.47
 15,760 23.72 23.80 23.05 0 0 0
28/05/2020
23.72
 8,520 23.89 23.89 23.72 0 0 0
27/05/2020
23.89
 16,660 23.89 24.14 23.72 0 0 0
26/05/2020
23.89
 15,372 24.05 24.22 23.89 100 0 0.0
25/05/2020
24.05
 4,955 23.97 24.47 23.97 0 0 0
22/05/2020: Cổ tức tiền mặt tỉ lệ: 15%
22/05/2020
23.97
 23,206 24.05 24.89 23.89 0 0 0
21/05/2020
24.05
 42,160 23.58 24.05 23.73 0 0 0
20/05/2020
23.58
 17,602 23.42 23.81 23.58 0 0 0
19/05/2020
23.42
 21,790 23.18 23.81 23.34 0 4,800 -0.1
18/05/2020
23.18
 14,419 23.50 23.89 22.70 0 0 0
15/05/2020
23.50
 28,240 24.61 24.61 23.10 0 0 0
14/05/2020
24.61
 38,576 23.89 25.49 23.97 0 0 0
13/05/2020
23.89
 76,088 22.38 23.89 22.70 0 0 0
12/05/2020
22.38
 32,700 21.82 22.46 21.82 0 0 0
11/05/2020
21.82
 4,920 21.66 21.90 21.66 0 0 0
08/05/2020
21.66
 23,793 22.22 22.22 21.66 0 0 0
07/05/2020
22.22
 5,300 22.30 22.30 22.06 0 2,900 -0.1
06/05/2020
22.30
 14,200 21.90 22.30 21.58 0 0 0
05/05/2020
21.90
 2,410 21.82 22.70 21.90 0 0 0
04/05/2020
21.82
 7,100 22.22 23.10 21.82 4,000 100 0.1
29/04/2020
22.22
 10,104 22.22 22.30 22.14 0 0 0
28/04/2020
22.22
 39,016 21.58 22.30 21.58 0 0 0
27/04/2020
21.58
 25,651 21.90 21.90 21.58 0 20,000 -0.5
24/04/2020
21.90
 17,164 22.14 22.30 21.90 0 0 0
23/04/2020
22.14
 24,215 22.22 23.89 21.90 0 17,100 -0.5
22/04/2020
22.22
 19,450 21.90 22.38 21.11 0 1,000 -0.0
21/04/2020
21.90
 67,925 22.70 23.89 21.50 1,500 1,800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |