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)
23/02/2021
21.58
 18,800 20.95 21.89 20.95 8,000 0 0.2
22/02/2021
20.95
 3,700 20.56 21.19 20.72 0 0 0
19/02/2021
20.56
 8,700 20.40 20.72 20.56 0 0 0
18/02/2021
20.40
 12,400 20.80 21.19 20.40 0 0 0
17/02/2021
20.80
 7,000 20.40 20.80 20.25 0 0 0
09/02/2021
20.40
 2,300 20.64 21.19 20.40 0 0 0
08/02/2021
20.64
 4,800 20.95 20.95 20.01 100 0 0
05/02/2021
20.95
 12,980 20.56 21.66 20.95 5,000 100 0.1
04/02/2021
20.56
 11,800 20.80 20.87 20.56 5,100 0 0.1
03/02/2021
20.80
 12,913 19.78 21.19 19.54 5,000 1,600 0.1
02/02/2021
19.78
 6,700 18.83 19.85 19.30 0 0 0
01/02/2021
18.83
 13,600 19.85 19.85 18.76 0 3,000 -0.1
29/01/2021
19.85
 21,000 18.99 20.01 16.56 0 0 0
28/01/2021
18.99
 39,208 21.34 21.34 18.83 2,500 0 0.1
27/01/2021
21.34
 9,430 21.89 21.89 21.27 2,000 0 0.1
26/01/2021
21.89
 11,300 21.89 22.21 21.42 0 0 0
25/01/2021
21.89
 14,372 22.60 22.60 21.82 0 0 0
22/01/2021
22.60
 8,100 22.68 22.68 21.97 0 0 0
21/01/2021
22.68
 8,400 22.37 22.68 21.97 0 0 0
20/01/2021
22.37
 10,016 21.89 22.44 21.74 0 0 0
19/01/2021
21.89
 58,120 23.39 23.46 20.40 5,000 500 0.1
18/01/2021
23.39
 13,490 24.25 24.25 23.39 0 0 0
15/01/2021
24.25
 17,604 24.33 24.33 23.70 0 0 0
14/01/2021
24.33
 34,755 23.86 24.33 23.70 0 0 0
13/01/2021
23.86
 70,285 22.37 24.33 22.29 0 3,600 -0.1
12/01/2021
22.37
 55,100 22.44 22.68 22.13 0 0 0
11/01/2021
22.44
 40,400 22.52 22.76 22.13 0 0 0
08/01/2021
22.52
 23,600 22.37 22.68 21.97 0 0 0
07/01/2021
22.37
 5,900 22.37 22.44 21.82 0 0 0
06/01/2021
22.37
 19,248 21.97 22.44 21.66 3,400 300 0.1
05/01/2021
21.97
 20,670 22.76 22.84 21.97 0 0 0
04/01/2021
22.76
 25,900 22.76 22.91 22.13 0 900 -0.0
31/12/2020
22.76
 20,500 22.68 23.07 22.68 0 0 0
30/12/2020
22.68
 57,390 22.68 23.07 22.37 200 0 0.0
29/12/2020
22.68
 37,300 21.82 22.68 21.82 200 0 0.0
28/12/2020
21.82
 25,600 21.42 21.89 21.58 0 100 -0.0
25/12/2020
21.42
 7,647 21.66 21.82 21.42 0 0 0
24/12/2020
21.66
 5,600 21.58 22.13 21.42 0 0 0
23/12/2020
21.58
 6,000 21.74 21.74 21.19 0 0 0
22/12/2020
21.74
 11,610 21.58 21.74 21.19 0 700 -0.0
21/12/2020
21.58
 5,774 21.42 21.82 21.42 0 0 0
18/12/2020
21.42
 3,673 21.50 21.50 21.42 0 0 0
17/12/2020
21.50
 8,600 21.58 21.66 21.34 200 0 0.0
16/12/2020
21.58
 2,050 21.42 21.66 21.50 0 0 0
15/12/2020
21.42
 10,734 21.50 21.50 21.42 0 0 0
14/12/2020
21.50
 5,868 21.66 21.74 21.50 0 0 0
11/12/2020
21.66
 10,630 21.50 21.66 21.34 0 0 0
10/12/2020
21.50
 5,000 21.50 21.66 21.34 0 0 0
09/12/2020
21.50
 1,220 21.82 21.82 21.50 0 0 0
08/12/2020
21.82
 2,300 21.27 21.82 21.50 0 0 0
07/12/2020
21.27
 4,730 21.58 21.66 21.27 0 0 0
04/12/2020
21.58
 3,900 21.42 21.58 21.19 0 0 0
03/12/2020
21.42
 2,900 21.19 21.42 20.95 0 0 0
02/12/2020
21.19
 10,500 21.19 21.34 21.03 0 4,000 -0.1
01/12/2020
21.19
 21,170 21.74 21.74 21.19 0 1,300 -0.0
30/11/2020
21.74
 2,200 21.74 21.82 21.58 0 0 0
27/11/2020
21.74
 4,000 21.58 21.97 21.66 0 0 0
26/11/2020
21.58
 2,420 21.58 21.58 21.58 0 0 0
25/11/2020
21.58
 2,700 21.50 21.66 21.58 100 0 0.0
24/11/2020
21.50
 25,400 21.82 21.97 21.27 0 0 0
23/11/2020
21.82
 10,500 21.58 21.97 21.34 0 0 0
20/11/2020
21.58
 2,820 21.82 21.82 21.34 0 0 0
19/11/2020
21.82
 17,430 21.27 21.97 21.66 0 0 0
18/11/2020
21.27
 820 21.27 21.58 21.27 0 0 0
17/11/2020
21.27
 2,600 21.58 21.66 21.27 0 0 0
16/11/2020
21.58
 6,394 21.74 21.97 21.27 0 0 0
13/11/2020
21.74
 12,800 21.58 21.74 20.95 400 0 0.0
12/11/2020
21.58
 310 21.82 21.82 21.58 0 0 0
11/11/2020
21.82
 11,380 21.82 21.97 21.19 0 6,200 -0.2
10/11/2020
21.82
 26,202 20.80 22.13 21.27 0 0 0
09/11/2020
20.80
 6,273 21.19 21.82 20.72 0 0 0
06/11/2020
21.19
 1,603 21.27 21.27 20.72 0 0 0
05/11/2020
21.27
 0 21.50 21.27 21.27 0 0 0
04/11/2020
21.50
 1,900 20.72 21.97 20.64 0 0 0
03/11/2020
20.72
 2,300 21.50 21.50 20.72 0 0 0
02/11/2020
21.50
 2,100 21.27 21.50 21.19 0 0 0
30/10/2020
21.27
 300 20.87 21.97 21.27 0 0 0
29/10/2020
20.87
 3,090 20.95 20.95 20.80 0 0 0
28/10/2020
20.95
 6,539 21.11 21.42 20.95 0 0 0
27/10/2020
21.11
 6,500 21.89 21.89 21.03 0 2,000 -0.1
26/10/2020
21.89
 2,856 21.19 21.97 21.11 0 0 0
23/10/2020
21.19
 910 21.27 21.34 21.19 0 0 0
22/10/2020
21.27
 0 21.27 21.27 21.27 0 0 0
21/10/2020
21.27
 2,000 21.34 21.34 21.27 0 0 0
20/10/2020
21.34
 1,800 21.27 21.42 21.27 0 0 0
19/10/2020
21.27
 1,500 21.34 21.58 21.27 0 0 0
16/10/2020
21.34
 1,030 21.58 21.58 21.19 0 0 0
15/10/2020
21.58
 4,000 21.19 21.58 21.27 0 0 0
14/10/2020
21.19
 10,000 21.58 21.97 21.19 0 1,500 -0.0
13/10/2020
21.58
 16,000 21.50 21.58 21.19 0 0 0
12/10/2020
21.50
 21,700 21.82 21.82 21.19 100 0 0.0
09/10/2020
21.82
 11,400 21.19 21.97 21.19 0 0 0
08/10/2020
21.19
 2,817 21.42 21.66 21.19 1,500 0 0.0
07/10/2020
21.42
 1,200 21.58 21.97 21.42 0 0 0
06/10/2020
21.58
 8,610 21.66 21.97 21.27 0 0 0
05/10/2020
21.66
 17,670 21.97 21.97 21.19 1,500 0 0.0
02/10/2020
21.97
 6,002 22.37 22.76 21.58 0 0 0
01/10/2020
22.37
 43,240 21.89 22.37 19.85 0 0 0
30/09/2020
21.89
 590 21.27 21.89 21.34 0 0 0
29/09/2020
21.27
 67,146 21.19 22.37 21.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |