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

34.70
0.10
(0.29%)
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
(2026-09-04) 		0 0% 344,700 7,000 0
33
34.90
34.90
2 tháng
(2026-08-05) 		0.90 2.70% 725,700 7,000 0
32.80
35.20
34.90
3 tháng
(2026-07-06) 		-0.19 -0.54% 1,328,700 7,000 0
32.24
35.20
34.90
6 tháng
(2026-04-07) 		2.14 6.68% 2,361,500 7,000 0
30.18
35.37
34.90
12 tháng
(2025-10-09) 		1.45 4.42% 6,589,200 7,000 0
26.86
36.89
34.90
24 tháng
(2024-10-14) 		11.39 49.96% 18,267,688 7,000 0
21.80
43.35
34.90
36 tháng
(2023-10-20) 		12.87 60.36% 21,639,729 7,000 0
19.01
43.35
34.90
60 tháng
(2021-11-01) 		14.40 72.72% 25,259,091 -7,100 -0.4
13.17
43.35
34.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/08/2021
18.22
 3,240 18.44 18.44 18.22 0 0 0
11/08/2021
18.65
 2,116 18.51 18.87 18.51 0 0 0
10/08/2021
18.58
 600 18.65 18.65 18.58 0 0 0
09/08/2021
18.65
 6,000 18.65 18.72 18.51 0 0 0
06/08/2021
18.65
 4,900 18.51 18.65 18.51 0 0 0
05/08/2021
18.29
 5,300 18.44 18.44 18.29 0 0 0
04/08/2021
18.44
 500 18.44 18.44 18.44 0 0 0
03/08/2021
18.58
 900 18.22 18.65 18.22 0 0 0
02/08/2021
18.51
 1,000 18.22 18.65 18.22 0 0 0
30/07/2021
18.22
 1,000 18.15 18.29 18.15 0 0 0
29/07/2021
17.94
 5,600 18.29 18.44 17.94 0 0 0
28/07/2021
18.29
 1,500 18.29 18.29 18.29 0 0 0
27/07/2021
18.29
 2,100 18.29 18.37 18.29 0 0 0
26/07/2021
18.29
 120 18.29 18.29 18.29 0 0 0
23/07/2021
18.44
 5,000 18.29 18.44 18.08 0 0 0
22/07/2021
18.51
 100 18.51 18.51 18.51 0 0 0
21/07/2021
18.44
 7,800 18.51 18.51 18.37 0 0 0
20/07/2021
18.51
 5,000 18.51 18.51 18.44 0 0 0
19/07/2021
18.37
 7,700 18.65 18.65 18.37 0 0 0
16/07/2021
18.58
 4,800 18.65 18.65 18.58 0 0 0
15/07/2021
18.65
 1,800 18.58 18.72 18.58 0 0 0
14/07/2021
18.58
 2,300 18.58 18.58 18.58 0 0 0
13/07/2021
18.65
 2,010 18.37 19.08 18.29 0 0 0
12/07/2021
18.37
 20,200 18.44 18.44 18.29 0 0 0
09/07/2021
18.44
 19,100 18.44 18.51 18.37 0 0 0
08/07/2021
18.44
 4,700 18.37 18.65 18.29 0 0 0
07/07/2021
18.80
 7,310 18.58 18.80 18.51 0 0 0
06/07/2021
18.72
 6,600 18.72 18.94 18.72 0 0 0
05/07/2021
18.80
 9,900 19.01 19.01 18.72 0 0 0
02/07/2021
19.01
 8,108 19.01 19.08 19.01 0 0 0
01/07/2021
19.08
 2,600 18.94 19.08 18.94 0 0 0
30/06/2021
19.08
 2,100 18.72 19.08 18.72 0 0 0
29/06/2021
18.94
 3,926 19.01 19.01 18.87 0 0 0
28/06/2021
18.94
 19,318 19.01 19.01 18.80 0 0 0
25/06/2021
19.01
 14,087 19.01 19.08 19.01 0 0 0
24/06/2021
18.87
 8,318 19.01 19.01 18.65 0 0 0
23/06/2021
19.01
 7,600 19.15 19.15 19.01 0 0 0
22/06/2021
19.73
 11,245 19.01 19.73 19.01 0 0 0
21/06/2021
19.15
 19,900 18.72 19.15 18.65 2,100 0 0
18/06/2021
18.72
 11,026 18.58 18.87 18.58 0 0 0
17/06/2021
18.58
 950 18.22 18.58 18.22 0 0 0
16/06/2021
18.37
 1,402 18.29 18.65 18.29 0 0 0
15/06/2021
18.58
 4,900 18.29 18.58 18.29 0 0 0
14/06/2021
18.29
 21,809 18.01 18.58 18.01 0 0 0
11/06/2021
18.65
 19,800 18.44 18.65 17.94 0 0 0
10/06/2021
18.44
 21,900 18.80 19.23 18.44 0 0 0
09/06/2021
18.65
 23,900 18.94 19.08 18.65 0 0 0
08/06/2021
18.94
 27,340 19.01 19.08 18.80 0 0 0
07/06/2021
18.65
 32,611 18.37 19.23 18.37 0 0 0
04/06/2021
18.37
 17,600 18.37 18.44 18.37 0 0 0
03/06/2021
18.37
 4,650 18.44 18.44 18.29 0 0 0
02/06/2021
18.22
 5,526 18.44 18.44 18.15 0 0 0
01/06/2021
18.44
 3,660 18.29 18.44 18.22 0 0 0
31/05/2021
18.37
 3,800 18.58 18.58 17.94 0 0 0
28/05/2021
17.94
 15,600 18.58 18.65 17.94 0 0 0
27/05/2021
18.37
 3,895 18.65 18.65 18.29 0 0 0
26/05/2021
18.37
 19,900 18.58 18.65 18.22 0 0 0
25/05/2021
18.72
 6,600 18.58 18.72 18.58 0 0 0
24/05/2021
18.65
 7,112 18.58 18.65 18.58 0 0 0
21/05/2021
18.72
 1,000 18.29 18.80 18.29 0 0 0
20/05/2021
18.08
 1,700 18.01 18.08 18.01 0 0 0
19/05/2021
18.72
 1,700 18.72 18.87 18.72 0 0 0
18/05/2021
18.72
 3,708 18.80 18.80 18.65 0 0 0
17/05/2021
18.15
 6,900 18.65 18.65 18.01 0 0 0
14/05/2021
18.58
 3,300 18.65 18.65 18.58 0 0 0
13/05/2021
18.65
 3,400 18.65 18.65 18.44 0 0 0
12/05/2021
18.94
 2,000 18.44 18.94 18.37 0 0 0
11/05/2021
19.01
 4,604 18.87 19.15 18.87 0 0 0
10/05/2021
18.65
 4,200 18.29 18.65 18.37 0 0 0
07/05/2021
18.29
 10,300 18.51 19.08 18.29 0 0 0
06/05/2021
18.51
 1,400 18.51 18.51 18.51 0 0 0
05/05/2021
18.44
 18,824 18.51 18.80 18.37 0 0 0
04/05/2021
18.51
 1,900 18.94 19.01 18.51 0 0 0
29/04/2021
18.94
 100 18.94 18.94 18.94 0 0 0
28/04/2021
19.23
 5,800 18.01 19.23 18.01 0 0 0
27/04/2021
18.58
 21,100 19.23 19.23 18.37 0 0 0
26/04/2021
18.29
 16,800 19.44 19.44 18.29 0 0 0
23/04/2021
19.73
 11,100 18.65 19.73 18.65 0 0 0
22/04/2021
18.94
 24,400 20.09 20.09 18.94 0 0 0
20/04/2021
19.73
 17,000 19.73 19.73 19.59 0 0 0
19/04/2021
20.09
 4,600 20.37 20.37 19.73 0 0 0
16/04/2021
20.09
 12,800 19.94 20.80 19.94 0 0 0
15/04/2021
19.37
 59,900 21.31 21.31 19.37 0 0 0
14/04/2021
21.31
 400 21.02 21.38 21.02 0 0 0
13/04/2021
21.02
 7,635 21.09 21.31 21.02 0 0 0
12/04/2021
21.52
 3,710 21.95 21.95 21.52 0 0 0
09/04/2021
21.31
 6,300 21.45 21.45 21.02 1,600 0 0.0
08/04/2021
21.45
 2,125 21.09 21.45 21.09 0 0 0
07/04/2021
21.02
 5,335 21.02 21.09 21.02 0 0 0
06/04/2021
21.31
 4,400 21.52 21.52 21.16 0 0 0
05/04/2021
21.09
 17,700 21.38 21.52 21.09 0 0 0
02/04/2021
20.95
 10,800 21.02 21.45 20.88 0 0 0
01/04/2021
21.38
 2,481 21.02 21.45 21.02 0 0 0
31/03/2021
21.02
 9,500 21.02 21.02 20.80 0 0 0
30/03/2021: Cổ tức tiền mặt tỉ lệ: 6%
30/03/2021
21.24
 11,100 21.52 21.59 20.80 0 0 0
29/03/2021
20.59
 7,301 20.59 20.87 20.59 0 0 0
26/03/2021
20.59
 11,200 20.59 20.94 20.03 0 0 0
25/03/2021
20.59
 4,755 20.73 20.73 20.59 0 0 0
24/03/2021
21.08
 4,672 21.36 21.36 20.59 0 0 0
23/03/2021
21.43
 9,228 21.08 21.43 21.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc