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)
20/04/2020
22.70
 61,161 20.87 22.70 21.03 0 2,200 -0.1
17/04/2020
20.87
 33,800 20.63 21.50 20.63 0 0 0
16/04/2020
20.63
 15,830 20.71 21.11 20.63 0 1,900 -0.0
15/04/2020
20.71
 10,890 21.19 21.27 19.91 0 0 0
14/04/2020
21.19
 10,600 20.95 22.14 20.55 0 1,400 -0.0
13/04/2020
20.95
 83,100 19.75 21.50 19.91 0 10,100 -0.3
10/04/2020
19.75
 26,000 19.27 21.27 19.27 200 3,500 -0.1
09/04/2020
19.27
 25,900 18.32 19.43 18.32 0 4,300 -0.1
08/04/2020
18.32
 30,015 18.48 18.72 18.32 0 3,900 -0.1
07/04/2020
18.48
 18,132 18.48 19.20 18.48 0 1,600 -0.0
06/04/2020
18.48
 43,219 18.32 19.35 18.32 0 34,800 -0.8
03/04/2020
18.32
 20,900 18.32 18.64 18.32 0 900 -0.0
01/04/2020
18.32
 6,170 18.32 18.32 17.68 0 0 0
31/03/2020
18.32
 25,450 19.75 19.75 17.68 20,000 20,000 0
30/03/2020
19.75
 900 17.92 19.75 17.68 0 0 0
27/03/2020
17.92
 5,300 17.92 18.96 17.92 0 0 0
26/03/2020
17.92
 1,200 18.72 18.72 17.52 0 400 -0.0
25/03/2020
18.72
 3,050 19.83 19.83 17.68 0 2,100 -0.0
24/03/2020
19.83
 4,205 17.28 19.83 16.81 0 0 0
23/03/2020
17.28
 24,710 18.40 18.40 17.12 0 20,200 -0.4
20/03/2020
18.40
 7,902 18.32 18.48 18.40 0 0 0
19/03/2020
18.32
 11,310 18.32 18.32 17.68 0 2,000 -0.0
18/03/2020
18.32
 10,500 18.32 18.32 18.32 0 7,400 -0.2
17/03/2020
18.32
 600 18.40 18.40 18.32 0 500 -0.0
16/03/2020
18.40
 12,411 17.20 19.12 18.16 1,000 10,300 -0.2
13/03/2020
17.20
 44,750 18.48 18.72 17.20 0 41,600 -1.0
12/03/2020
18.48
 32,220 19.27 21.50 18.40 0 19,400 -0.5
11/03/2020
19.27
 6,600 19.51 20.15 19.12 0 0 0
10/03/2020
19.51
 2,200 18.72 19.83 18.32 0 0 0
09/03/2020
18.72
 16,631 19.83 19.91 18.72 0 2,500 -0.1
06/03/2020
19.83
 2 20.31 20.31 19.83 0 0 0
05/03/2020
20.31
 9,010 19.99 20.55 18.72 0 0 0
04/03/2020
19.99
 6,200 20.39 20.71 19.99 0 4,400 -0.1
03/03/2020
20.39
 4,713 20.47 20.95 20.39 100 600 -0.0
02/03/2020
20.47
 8,102 19.91 20.55 20.31 0 6,500 -0.2
28/02/2020
19.91
 2,100 19.91 19.91 19.91 0 200 -0.0
27/02/2020
19.91
 6,800 20.23 20.47 19.91 0 2,600 -0.1
26/02/2020
20.23
 5,300 20.23 20.31 20.23 500 5,100 -0.1
25/02/2020
20.23
 14,050 20.71 20.71 20.23 0 11,900 -0.3
24/02/2020
20.71
 17,748 21.27 21.27 19.75 0 0 0
21/02/2020
21.27
 300 20.87 21.35 21.27 0 0 0
20/02/2020
20.87
 700 20.71 21.35 20.87 0 0 0
19/02/2020
20.71
 11,100 20.95 20.95 20.71 0 0 0
18/02/2020
20.95
 41,900 21.19 21.27 20.39 0 30,000 -0.8
17/02/2020
21.19
 3,055 21.35 21.35 20.71 0 0 0
14/02/2020
21.35
 185 21.35 21.35 21.35 0 0 0
13/02/2020
21.35
 300 21.19 21.35 21.35 0 0 0
12/02/2020
21.19
 5,009 21.50 21.50 21.19 100 0 0.0
11/02/2020
21.50
 3,870 20.71 21.50 20.47 0 0 0
10/02/2020
20.71
 2,400 20.71 20.71 20.71 0 0 0
07/02/2020
20.71
 406 20.79 20.79 20.71 0 0 0
06/02/2020
20.79
 0 21.43 20.79 20.79 0 0 0
05/02/2020
21.43
 2,400 20.71 21.43 20.07 0 0 0
04/02/2020
20.71
 8,814 20.07 21.50 19.91 0 8,200 -0.2
03/02/2020
20.07
 13,380 21.50 21.50 19.20 2,700 0 0.1
31/01/2020
21.50
 2,637 22.62 22.62 21.50 100 0 0.0
30/01/2020
22.62
 2,420 23.42 23.42 22.62 1,000 0 0.0
22/01/2020
23.42
 2,399 23.73 23.73 23.10 100 0 0.0
21/01/2020
23.73
 340 23.34 23.81 23.73 0 0 0
20/01/2020
23.34
 700 23.18 23.50 23.10 0 0 0
17/01/2020
23.18
 4,400 23.81 23.81 21.58 0 0 0
16/01/2020
23.81
 300 23.42 23.81 23.81 0 0 0
15/01/2020
23.42
 12,841 23.89 24.29 23.10 5,000 12,700 -0.2
14/01/2020
23.89
 410 23.89 24.93 23.89 0 0 0
13/01/2020
23.89
 4,025 23.89 23.89 22.78 0 0 0
10/01/2020
23.89
 600 22.86 23.89 23.89 100 0 0.0
09/01/2020
22.86
 1,000 23.89 23.89 22.86 0 0 0
08/01/2020
23.89
 300 23.89 23.89 23.89 0 0 0
07/01/2020
23.89
 600 23.81 23.89 23.89 0 0 0
06/01/2020
23.81
 1,065 23.73 23.89 23.81 0 0 0
03/01/2020
23.73
 300 23.10 23.73 23.73 0 0 0
02/01/2020
23.10
 7,734 26.28 26.28 23.10 0 0 0
31/12/2019
26.28
 1,230 25.33 26.28 23.89 0 920 -0.0
30/12/2019
25.33
 3,200 27.08 27.08 25.33 200 0 0.0
27/12/2019
27.08
 0 27.08 27.08 27.08 0 0 0
26/12/2019
27.08
 2,041 25.09 28.67 26.52 0 0 0
25/12/2019
25.09
 600 25.49 25.49 25.09 0 0 0
24/12/2019
25.49
 620 25.73 27.16 25.49 0 0 0
23/12/2019
25.73
 1,200 25.97 25.97 25.73 0 0 0
20/12/2019
25.97
 4,100 26.28 26.28 25.97 0 0 0
19/12/2019
26.28
 5,800 25.89 26.28 25.73 0 0 0
18/12/2019
25.89
 9,700 26.28 26.36 25.89 0 0 0
17/12/2019
26.28
 4,900 26.44 27.56 26.28 200 0 0.0
16/12/2019
26.44
 1,510 27.08 27.80 26.36 0 0 0
13/12/2019
27.08
 22,857 26.76 28.59 26.28 100 1,600 -0.1
12/12/2019
26.76
 2,400 26.76 26.76 26.76 0 0 0
11/12/2019
26.76
 4,701 28.59 28.59 26.76 0 0 0
10/12/2019
28.59
 1,436 27.88 28.67 26.28 0 0 0
09/12/2019
27.88
 4,100 26.04 28.20 26.28 0 0 0
06/12/2019
26.04
 1,000 27.08 27.08 26.04 0 0 0
05/12/2019
27.08
 300 27.08 27.08 27.08 0 0 0
04/12/2019
27.08
 100 25.89 27.08 27.08 0 0 0
03/12/2019
25.89
 2,430 26.28 26.28 25.65 0 0 0
02/12/2019
26.28
 4,170 27.08 27.08 25.49 150 0 0.0
29/11/2019
27.08
 100 25.89 27.08 27.08 0 0 0
28/11/2019
25.89
 320 27.08 27.08 25.89 200 0 0.0
27/11/2019
27.08
 4,130 26.36 27.08 26.28 0 0 0
26/11/2019
26.36
 4,800 26.44 26.44 26.36 0 0 0
25/11/2019
26.44
 2,500 28.67 28.67 26.36 0 0 0
22/11/2019
28.67
 200 26.28 28.67 28.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |