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)
21/11/2019
26.28
 2,660 26.68 26.68 26.28 0 0 0
20/11/2019
26.68
 1,122 26.60 26.68 26.68 0 0 0
19/11/2019
26.60
 3,935 27.00 27.08 26.44 0 0 0
18/11/2019
27.00
 807 26.92 27.00 26.36 0 400 -0.0
15/11/2019
26.92
 8,100 27.88 27.88 26.92 0 0 0
14/11/2019
27.88
 4,650 27.88 27.88 27.08 0 0 0
13/11/2019
27.88
 3,353 28.12 28.12 27.80 0 0 0
12/11/2019
28.12
 2,230 27.80 28.12 27.88 0 0 0
11/11/2019
27.80
 3,310 27.80 27.88 27.80 0 0 0
08/11/2019
27.80
 12,200 28.04 28.67 27.80 0 0 0
07/11/2019
28.04
 3,900 28.27 28.27 27.88 0 1,200 -0.0
06/11/2019
28.27
 7,700 28.67 29.47 27.88 600 0 0.0
05/11/2019
28.67
 855 28.27 28.67 27.88 0 0 0
04/11/2019
28.27
 10,770 27.88 28.27 27.88 800 2,000 -0.0
01/11/2019
27.88
 8,260 28.27 28.27 27.72 1,900 0 0.1
31/10/2019
28.27
 2,300 28.51 29.07 28.27 0 0 0
30/10/2019
28.51
 10,001 28.67 29.55 28.51 1,500 0 0.1
29/10/2019
28.67
 6,200 29.07 32.26 28.67 0 0 0
28/10/2019
29.07
 4,000 29.31 30.27 29.07 0 1,000 -0.0
25/10/2019
29.31
 2,770 29.47 30.11 29.31 0 0 0
24/10/2019
29.47
 2,650 29.47 29.71 29.47 0 0 0
23/10/2019
29.47
 5,110 29.15 30.43 29.47 1,000 0 0.0
22/10/2019
29.15
 7,700 29.31 29.47 28.67 0 0 0
21/10/2019
29.31
 500 29.47 29.55 29.31 0 0 0
18/10/2019
29.47
 18,405 30.19 30.35 29.47 0 1,800 -0.1
17/10/2019
30.19
 2,640 30.27 30.43 29.31 0 0 0
16/10/2019
30.27
 2,150 30.66 30.66 29.95 0 0 0
15/10/2019
30.66
 1,850 30.27 30.66 30.27 0 0 0
14/10/2019
30.27
 4,136 30.11 34.09 30.27 0 0 0
11/10/2019
30.11
 8,200 29.55 30.11 29.47 0 0 0
10/10/2019
29.55
 8,503 30.27 30.27 29.47 0 0 0
09/10/2019
30.27
 11,510 30.27 31.06 29.15 0 0 0
08/10/2019
30.27
 6,229 31.06 31.06 30.19 0 0 0
07/10/2019
31.06
 10,509 30.90 31.06 30.66 0 0 0
04/10/2019
30.90
 16,641 30.27 31.06 30.03 0 0 0
03/10/2019
30.27
 16,254 29.31 30.43 29.31 0 700 -0.0
02/10/2019
29.31
 5,020 29.07 29.31 28.75 300 0 0.0
01/10/2019
29.07
 850 29.47 29.47 29.07 0 0 0
30/09/2019
29.47
 823 29.47 29.47 29.47 0 0 0
27/09/2019
29.47
 3,770 29.07 29.47 29.07 0 500 -0.0
26/09/2019
29.07
 1,001 29.07 29.07 29.07 0 0 0
25/09/2019
29.07
 7,341 28.83 29.63 29.07 0 2,000 -0.1
24/09/2019
28.83
 11,200 28.20 29.07 28.27 0 0 0
23/09/2019
28.20
 17,790 28.35 28.75 28.20 0 5,800 -0.2
20/09/2019
28.35
 2,700 28.91 29.55 28.35 0 0 0
19/09/2019
28.91
 1,057 29.31 29.71 28.91 0 0 0
18/09/2019
29.31
 16,556 28.67 29.87 28.75 0 0 0
17/09/2019
28.67
 6,481 27.24 28.67 27.48 0 2,000 -0.1
16/09/2019
27.24
 15,792 28.67 28.83 27.24 100 3,200 -0.1
13/09/2019
28.67
 6,020 30.11 30.11 28.51 0 800 -0.0
12/09/2019
30.11
 1,723 30.43 30.43 30.11 0 0 0
11/09/2019
30.43
 5,569 27.88 30.43 27.72 100 500 -0.0
10/09/2019
27.88
 14,742 30.27 30.27 27.88 22 700 -0.0
09/09/2019
30.27
 6,820 30.43 30.43 28.67 200 0 0.0
06/09/2019
30.43
 665 30.51 30.58 30.43 0 0 0
05/09/2019
30.51
 11,260 28.67 30.51 27.96 0 0 0
04/09/2019
28.67
 24,600 30.66 30.66 27.48 100 0 0.0
03/09/2019
30.66
 22,301 31.54 31.54 30.66 0 5,000 -0.2
30/08/2019
31.54
 19,660 33.29 33.29 31.22 0 1,100 -0.0
29/08/2019
33.29
 143 32.97 33.29 33.29 0 0 0
28/08/2019
32.97
 12,065 34.17 34.17 32.81 0 0 0
27/08/2019
34.17
 23,500 33.85 34.65 33.45 400 0 0.0
26/08/2019: Cổ tức tiền mặt tỉ lệ: 8%
26/08/2019
33.85
 14,820 34.25 34.65 33.69 1,300 0 0.1
23/08/2019
34.25
 21,590 33.54 34.25 31.98 0 0 0
22/08/2019
33.54
 8,580 34.25 34.33 33.54 0 0 0
21/08/2019
34.25
 14,950 33.94 34.40 33.23 100 0 0.0
20/08/2019
33.94
 50,035 34.40 35.97 33.54 400 17,000 -0.7
19/08/2019
34.40
 16,022 33.62 38.94 33.94 6,100 0 0.3
16/08/2019
33.62
 34,478 34.25 34.80 33.23 400 1,800 -0.1
15/08/2019
34.25
 29,005 33.31 35.19 32.76 100 0 0.0
14/08/2019
33.31
 35,067 34.40 34.40 33.00 100 2,400 -0.1
13/08/2019
34.40
 86,220 33.62 36.75 32.61 0 10,200 -0.5
12/08/2019
33.62
 75,678 31.28 33.62 30.50 2,100 28,500 -1.1
09/08/2019
31.28
 64,970 31.82 33.62 30.18 100 35,100 -1.4
08/08/2019
31.82
 80,283 36.75 36.75 31.82 0 46,100 -2.0
07/08/2019
36.75
 67,260 34.64 37.77 34.80 400 35,100 -1.6
06/08/2019
34.64
 126,960 31.28 34.64 30.50 10,200 45,100 -1.4
05/08/2019
31.28
 111,492 29.32 31.28 28.93 0 47,500 -1.8
02/08/2019
29.32
 23,129 28.23 30.10 28.54 0 13,200 -0.5
01/08/2019
28.23
 72,502 28.15 30.50 27.45 0 28,400 -1.0
31/07/2019
28.15
 34,130 27.76 28.38 27.37 1,400 8,500 -0.3
30/07/2019
27.76
 58,830 27.76 29.32 26.98 0 17,400 -0.6
29/07/2019
27.76
 139,697 24.32 27.76 24.87 2,700 32,700 -1.0
26/07/2019
24.32
 10,575 25.26 25.26 23.93 1,500 0 0.0
25/07/2019
25.26
 25,198 25.02 25.41 24.63 0 0 0
24/07/2019
25.02
 24,224 25.88 26.43 23.93 4,500 7,900 -0.1
23/07/2019
25.88
 28,115 25.80 28.15 25.49 0 12,600 -0.4
22/07/2019
25.80
 67,281 22.75 25.80 22.91 1,500 22,800 -0.7
19/07/2019
22.75
 50,330 21.03 22.75 21.27 10,700 0 0.3
18/07/2019
21.03
 1,300 19.94 21.03 20.56 0 0 0
17/07/2019
19.94
 400 21.19 21.19 19.94 0 0 0
16/07/2019
21.19
 10 21.50 21.50 21.19 0 0 0
15/07/2019
21.50
 4,120 20.72 21.50 20.33 0 100 -0.0
12/07/2019
20.72
 8,500 20.49 21.50 19.55 2,000 5,500 -0.1
11/07/2019
20.49
 335 19.94 20.49 19.86 0 0 0
10/07/2019
19.94
 0 19.94 19.94 19.94 0 0 0
09/07/2019
19.94
 100 21.42 21.42 19.94 0 0 0
08/07/2019
21.42
 120 19.86 21.42 21.42 0 0 0
05/07/2019
19.86
 500 20.33 20.33 19.86 0 0 0
04/07/2019
20.33
 500 20.02 20.33 20.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |