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

30.50
-0.10
(-0.33%)
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
(2025-11-17) 		-2.90 -8.81% 182,100 -30,000 -0.9
30
33.10
30.90
2 tháng
(2025-10-17) 		-6.08 -16.86% 496,700 -111,100 -3.6
30
36.08
30.90
3 tháng
(2025-09-17) 		-7.56 -20.13% 778,300 -205,000 -7.1
30
38.15
30.90
6 tháng
(2025-06-19) 		-11.20 -27.18% 3,662,500 -113,100 -3.3
30
43.35
30.90
12 tháng
(2024-12-23) 		-4.83 -13.87% 11,423,711 548,201 17.6
29.59
48.41
30.90
24 tháng
(2023-12-27) 		7.79 35.07% 15,510,842 363,489 10.5
22.21
48.41
30.90
36 tháng
(2023-01-03) 		10.40 53.03% 16,769,202 325,489 9.6
18.79
48.41
30.90
60 tháng
(2021-01-11) 		7.56 33.67% 21,513,561 514,989 14.3
14.70
48.41
30.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/07/2021
20.75
 4,800 20.83 20.83 20.75 2,500 0 0.1
15/07/2021
20.83
 1,800 20.75 20.91 20.75 1,300 0 0.0
14/07/2021
20.75
 2,300 20.83 20.83 20.75 2,200 0 0.1
13/07/2021
20.83
 2,010 20.51 21.31 20.43 800 0 0.0
12/07/2021
20.51
 20,200 20.59 20.59 20.43 10,200 700 0.2
09/07/2021
20.59
 19,100 20.59 20.67 20.51 6,100 0 0.2
08/07/2021
20.59
 4,700 20.99 20.99 20.43 200 0 0
07/07/2021
20.99
 7,300 20.91 20.99 20.67 1,700 0 0.0
06/07/2021
20.91
 6,600 20.99 21.15 20.91 0 0 0
05/07/2021
20.99
 9,900 21.23 21.23 20.91 0 0 0
02/07/2021
21.23
 8,108 21.31 21.31 21.23 0 0 0
01/07/2021
21.31
 2,600 21.31 21.31 21.15 700 0 0.0
30/06/2021
21.31
 2,100 21.15 21.31 20.91 0 0 0
29/06/2021
21.15
 3,926 21.15 21.23 21.07 0 0 0
28/06/2021
21.15
 19,318 21.23 21.23 20.99 0 0 0
25/06/2021
21.23
 14,087 21.07 21.31 21.23 0 0 0
24/06/2021
21.07
 8,318 21.23 21.23 20.83 0 0 0
23/06/2021
21.23
 7,600 22.03 22.03 21.23 0 0 0
22/06/2021
22.03
 11,245 21.39 22.03 21.23 0 0 0
21/06/2021
21.39
 19,900 20.91 21.39 20.83 2,100 0 0
18/06/2021
20.91
 11,026 20.75 21.07 20.75 100 0 0.0
17/06/2021
20.75
 900 20.51 20.75 20.35 0 0 0
16/06/2021
20.51
 1,402 20.75 20.83 20.43 0 0 0
15/06/2021
20.75
 4,900 20.43 20.75 20.43 0 1,000 -0.0
14/06/2021
20.43
 21,809 20.83 20.83 20.11 100 19,500 -0.5
11/06/2021
20.83
 19,800 20.59 20.83 20.03 5,900 19,000 -0.3
10/06/2021
20.59
 21,900 20.83 21.47 20.59 15,000 18,000 -0.1
09/06/2021
20.83
 23,900 21.15 21.31 20.83 15,000 18,000 -0.1
08/06/2021
21.15
 27,340 20.83 21.31 20.99 14,000 1,000 0.3
07/06/2021
20.83
 32,611 20.51 21.47 20.51 11,000 0 0.3
04/06/2021
20.51
 17,600 20.51 20.59 20.51 0 3,400 -0.1
03/06/2021
20.51
 4,650 20.35 20.59 20.43 0 0 0
02/06/2021
20.35
 5,526 20.59 20.59 20.27 0 500 -0.0
01/06/2021
20.59
 3,660 20.51 20.59 20.35 0 0 0
31/05/2021
20.51
 3,800 20.03 20.75 20.03 0 0 0
28/05/2021
20.03
 15,600 20.51 20.83 20.03 1,000 0 0.0
27/05/2021
20.51
 3,895 20.51 20.83 20.43 0 0 0
26/05/2021
20.51
 19,900 20.91 20.91 20.35 0 15,100 -0.4
25/05/2021
20.91
 6,600 20.83 20.91 20.75 0 0 0
24/05/2021
20.83
 7,100 20.91 20.91 20.75 0 0 0
21/05/2021
20.91
 1,000 20.19 20.99 20.43 0 0 0
20/05/2021
20.19
 1,700 20.91 20.91 20.11 0 0 0
19/05/2021
20.91
 1,700 20.91 21.07 20.91 0 0 0
18/05/2021
20.91
 3,700 20.27 20.99 20.83 0 0 0
17/05/2021
20.27
 6,900 20.75 20.83 20.11 0 0 0
14/05/2021
20.75
 3,300 20.83 20.83 20.75 0 0 0
13/05/2021
20.83
 3,400 21.15 21.15 20.59 0 0 0
12/05/2021
21.15
 2,000 21.23 21.23 20.51 0 0 0
11/05/2021
21.23
 4,604 20.83 21.39 21.07 0 0 0
10/05/2021
20.83
 4,200 20.43 20.83 20.51 0 0 0
07/05/2021
20.43
 10,300 20.67 21.31 20.43 0 0 0
06/05/2021
20.67
 1,400 20.59 20.67 20.67 0 0 0
05/05/2021
20.59
 18,824 20.67 20.99 20.51 100 0 0.0
04/05/2021
20.67
 1,900 21.15 21.23 20.67 0 0 0
29/04/2021
21.15
 100 21.47 21.47 21.15 0 0 0
28/04/2021
21.47
 5,800 20.75 21.47 20.11 200 2,000 -0.0
27/04/2021
20.75
 21,100 20.43 21.47 20.51 0 0 0
26/04/2021
20.43
 16,800 22.03 22.03 20.43 0 3,600 -0.1
23/04/2021
22.03
 11,100 21.15 22.03 20.83 0 0 0
22/04/2021
21.15
 24,400 22.03 22.43 21.15 0 0 0
20/04/2021
22.03
 17,000 22.43 22.43 21.87 0 0 0
19/04/2021
22.43
 4,600 22.43 22.75 22.03 0 0 0
16/04/2021
22.43
 12,800 21.63 23.23 22.27 3,000 1,400 0.0
15/04/2021
21.63
 59,900 23.79 23.79 21.63 24,200 0 0
14/04/2021
23.79
 400 23.47 23.87 23.47 100 0 0.0
13/04/2021
23.47
 7,635 24.03 24.03 23.47 1,400 0 0.0
12/04/2021
24.03
 3,710 23.79 24.52 24.03 0 0 0
09/04/2021
23.79
 6,300 23.95 23.95 23.47 1,600 0 0.0
08/04/2021
23.95
 2,125 23.47 23.95 23.55 0 0 0
07/04/2021
23.47
 5,335 23.79 23.79 23.47 2,000 100 0.1
06/04/2021
23.79
 4,400 23.55 24.03 23.63 0 0 0
05/04/2021
23.55
 17,700 23.39 24.03 23.55 9,000 700 0.2
02/04/2021
23.39
 10,800 23.87 23.95 23.31 6,500 0 0.2
01/04/2021
23.87
 2,481 23.47 23.95 23.47 1,200 0 0.0
31/03/2021
23.47
 9,500 23.71 23.71 23.23 9,000 0 0.3
30/03/2021: Cổ tức tiền mặt tỉ lệ: 6%
30/03/2021
23.71
 11,100 22.99 24.11 23.23 6,800 500 0.2
29/03/2021
22.99
 7,301 22.99 23.31 22.99 1,300 0 0.0
26/03/2021
22.99
 11,200 22.99 23.39 22.37 0 0 0
25/03/2021
22.99
 4,755 23.54 23.54 22.99 2,500 0 0.1
24/03/2021
23.54
 4,672 23.93 23.93 22.99 500 0 0.0
23/03/2021
23.93
 9,228 23.46 23.93 23.54 0 0 0
22/03/2021
23.46
 3,284 23.46 23.46 23.15 0 0 0
19/03/2021
23.46
 13,100 23.31 23.54 23.31 0 0 0
18/03/2021
23.31
 4,905 23.39 23.62 23.31 100 0 0.0
17/03/2021
23.39
 8,900 22.99 23.54 22.99 2,500 0 0.1
16/03/2021
22.99
 24,026 23.07 23.46 22.91 9,000 2,200 0.2
15/03/2021
23.07
 2,300 22.99 23.07 22.99 400 0 0.0
12/03/2021
22.99
 23,300 23.78 23.93 22.99 21,000 7,700 0.4
11/03/2021
23.78
 31,726 23.07 23.78 23.07 14,000 3,600 0.3
10/03/2021
23.07
 16,200 23.23 23.23 22.91 10,100 0 0.3
09/03/2021
23.23
 4,400 23.70 23.70 23.23 0 0 0
08/03/2021
23.70
 25,100 23.54 23.93 23.54 0 0 0
05/03/2021
23.54
 21,500 23.23 23.54 23.23 0 0 0
04/03/2021
23.23
 33,600 22.91 23.54 22.99 900 0 0.0
03/03/2021
22.91
 23,465 22.99 23.07 22.84 14,000 0 0.4
02/03/2021
22.99
 14,500 23.23 23.54 22.76 0 0 0
01/03/2021
23.23
 41,800 22.05 23.23 21.97 11,300 2,800 0.2
26/02/2021
22.05
 5,800 22.37 22.37 21.58 0 0 0
25/02/2021
22.37
 14,410 22.13 22.37 21.89 7,000 0 0.2
24/02/2021
22.13
 24,380 21.58 22.29 21.50 7,500 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |