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
(2024-08-20) 		-1.08 -3.62% 146,400 -500 -0.0
28.60
30.07
28.70
2 tháng
(2024-07-22) 		-3.04 -9.57% 504,700 1,300 0.0
28.60
32.52
28.70
3 tháng
(2024-06-21) 		-13.98 -32.75% 1,792,300 -36,900 -1.7
28.60
43.63
28.70
6 tháng
(2024-03-25) 		3.93 15.87% 2,860,800 -171,912 -6.7
24.20
43.63
28.70
12 tháng
(2023-09-25) 		6.13 27.15% 3,520,300 -207,412 -7.5
21.05
43.63
28.70
24 tháng
(2022-09-30) 		6.02 26.53% 4,693,354 -227,412 -8.1
15.70
43.63
28.70
36 tháng
(2021-10-05) 		5.51 23.77% 7,084,926 -232,812 -8.2
15.70
43.63
28.70
60 tháng
(2019-10-16) 		-1.57 -5.17% 12,497,006 -356,042 -11.3
15.70
43.63
28.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/07/2019
20.02
 300 20.56 20.56 20.02 0 0 0
02/07/2019
20.56
 520 20.33 20.56 20.56 0 0 0
01/07/2019
20.33
 0 20.33 20.33 20.33 0 0 0
28/06/2019
20.33
 2,700 20.33 20.33 20.33 0 0 0
27/06/2019
20.33
 1,500 20.33 20.33 20.33 0 0 0
26/06/2019
20.33
 4,700 20.02 20.41 20.33 3,100 0 0.1
25/06/2019
20.02
 0 20.10 20.02 20.02 0 0 0
24/06/2019
20.10
 1,010 19.86 20.10 19.94 0 0 0
21/06/2019
19.86
 2,601 20.17 20.17 19.78 0 1,000 -0.0
20/06/2019
20.17
 600 20.17 20.17 20.17 600 0 0.0
19/06/2019
20.17
 15 20.17 20.17 20.17 0 0 0
18/06/2019
20.17
 0 20.17 20.17 20.17 0 0 0
17/06/2019
20.17
 300 20.56 20.56 20.17 0 0 0
14/06/2019
20.56
 400 19.78 20.56 20.02 0 0 0
13/06/2019
19.78
 4,550 19.86 19.86 19.78 0 0 0
12/06/2019
19.86
 1,530 19.94 19.94 19.70 0 0 0
11/06/2019
19.94
 3,300 20.25 20.56 19.94 0 0 0
10/06/2019
20.25
 1,230 19.63 20.25 19.94 0 0 0
07/06/2019
19.63
 0 19.63 19.63 19.63 0 0 0
06/06/2019
19.63
 200 19.70 19.70 19.55 0 0 0
05/06/2019
19.70
 3,065 19.63 19.70 19.31 0 0 0
04/06/2019
19.63
 1,100 19.63 19.70 19.63 0 0 0
03/06/2019
19.63
 400 19.63 19.63 19.63 0 0 0
31/05/2019
19.63
 600 19.63 19.63 19.63 0 0 0
30/05/2019
19.63
 1,000 19.70 19.70 19.63 0 0 0
29/05/2019
19.70
 1,600 19.78 19.94 19.70 0 0 0
28/05/2019
19.78
 8,471 20.17 20.17 19.63 0 0 0
27/05/2019
20.17
 6,510 19.78 20.17 19.55 0 500 -0.0
24/05/2019
19.78
 200 19.86 19.86 19.78 0 0 0
23/05/2019
19.86
 3,200 19.94 19.94 19.55 0 0 0
22/05/2019
19.94
 1,705 19.86 19.94 19.94 0 0 0
21/05/2019
19.86
 410 19.63 19.86 19.70 0 0 0
20/05/2019
19.63
 0 19.55 19.63 19.63 0 0 0
17/05/2019
19.55
 5,800 19.94 19.94 19.55 1,000 4,000 -0.1
16/05/2019: Cổ tức tiền mặt tỉ lệ: 14.9%
16/05/2019
19.94
 2,290 19.32 19.94 19.31 0 0 0
15/05/2019
19.32
 200 19.32 19.32 19.25 0 0 0
14/05/2019
19.32
 2,610 19.40 19.40 19.32 0 0 0
13/05/2019
19.40
 0 19.25 19.40 19.40 0 0 0
10/05/2019
19.25
 300 19.69 19.69 19.25 0 0 0
09/05/2019
19.69
 200 19.25 19.69 19.69 0 0 0
08/05/2019
19.25
 1,000 19.25 19.25 19.25 0 0 0
07/05/2019
19.25
 500 19.32 19.32 19.25 200 0 0.0
06/05/2019
19.32
 6,605 19.54 19.54 19.25 1,500 0 0.0
03/05/2019
19.54
 710 20.06 20.06 19.54 0 500 -0.0
02/05/2019
20.06
 4,745 19.25 20.06 19.17 800 0 0.0
26/04/2019
19.25
 2,000 19.17 19.25 19.25 400 0 0.0
25/04/2019
19.17
 14,400 19.54 19.54 19.17 2,900 11,400 -0.2
24/04/2019
19.54
 5,045 19.17 19.54 19.17 3,100 0 0.1
23/04/2019
19.17
 2,300 19.25 19.25 19.17 0 0 0
22/04/2019
19.25
 1,900 19.76 19.76 19.17 0 0 0
19/04/2019
19.76
 6,200 19.17 19.99 19.17 1,000 0 0.0
18/04/2019
19.17
 3,510 19.17 19.40 19.17 200 0 0.0
17/04/2019
19.17
 1,200 19.17 19.17 19.17 0 0 0
16/04/2019
19.17
 2,500 19.32 19.32 19.17 0 0 0
12/04/2019
19.32
 1,100 19.25 19.32 19.25 400 0 0.0
11/04/2019
19.25
 27 19.25 19.25 19.25 0 0 0
10/04/2019
19.25
 3,600 19.47 19.47 19.17 0 0 0
09/04/2019
19.47
 2,810 19.54 19.84 19.40 2,000 1,800 0.0
08/04/2019
19.54
 3,600 19.40 19.54 19.25 2,000 0 0.1
05/04/2019
19.40
 7,270 19.17 19.62 19.17 5,300 0 0.1
04/04/2019
19.17
 2,040 19.25 19.25 19.17 0 0 0
03/04/2019
19.25
 0 19.25 19.25 19.25 0 0 0
02/04/2019
19.25
 1,200 19.91 19.91 19.17 100 0 0.0
01/04/2019
19.91
 220 19.17 19.91 19.91 0 100 -0.0
29/03/2019
19.17
 875 19.03 19.17 19.17 0 0 0
28/03/2019
19.03
 4,202 19.17 19.17 19.03 100 4,200 -0.1
27/03/2019
19.17
 1,601 19.99 19.99 18.81 0 0 0
26/03/2019
19.99
 1,212 19.17 19.99 19.17 0 100 -0.0
25/03/2019
19.17
 8,500 21.76 21.76 19.17 0 4,600 -0.1
22/03/2019
21.76
 20,700 19.69 21.76 18.73 0 5,000 -0.1
21/03/2019
19.69
 1,530 18.58 19.69 19.62 0 200 -0.0
20/03/2019
18.58
 200 19.54 19.54 18.51 0 0 0
19/03/2019
19.54
 3,600 19.54 19.54 19.54 0 0 0
18/03/2019
19.54
 0 19.62 19.54 19.54 0 0 0
15/03/2019
19.62
 2,100 18.81 19.62 19.17 2,100 500 0.0
14/03/2019
18.81
 900 19.76 19.76 18.81 0 0 0
13/03/2019
19.76
 0 19.76 19.76 19.76 0 0 0
12/03/2019
19.76
 269 18.95 19.76 19.76 0 0 0
11/03/2019
18.95
 0 19.25 18.95 18.95 0 0 0
08/03/2019
19.25
 2,911 19.03 19.25 18.73 2,300 0 0.1
07/03/2019
19.03
 40 19.03 19.03 19.03 0 0 0
06/03/2019
19.03
 1,162 19.17 19.17 18.88 1,000 0 0.0
05/03/2019
19.17
 3,501 19.76 19.76 18.51 1,500 0 0.0
04/03/2019
19.76
 210 19.84 19.84 18.81 0 0 0
01/03/2019
19.84
 203 18.81 19.84 19.84 0 0 0
28/02/2019
18.81
 404 19.54 19.54 18.81 0 0 0
27/02/2019
19.54
 1,100 19.54 19.91 19.54 0 0 0
26/02/2019
19.54
 7,250 19.84 19.91 18.44 5,200 1,500 0.1
25/02/2019
19.84
 14,450 19.76 19.84 19.69 14,100 1,000 0.4
22/02/2019
19.76
 16,310 18.81 19.76 19.40 16,300 4,500 0.3
21/02/2019
18.81
 16,320 19.17 19.76 18.81 14,000 3,000 0.3
20/02/2019
19.17
 6,900 18.44 19.17 18.81 6,900 3,000 0.1
19/02/2019
18.44
 6,600 18.44 19.03 18.44 6,400 0 0.2
18/02/2019
18.44
 10,500 17.40 18.44 17.70 9,400 500 0.2
15/02/2019
17.40
 830 17.70 17.70 17.40 0 0 0
14/02/2019
17.70
 4,201 17.63 17.70 17.33 0 0 0
13/02/2019
17.63
 441 17.33 17.63 17.55 0 0 0
12/02/2019
17.33
 2,200 18.44 18.44 17.33 0 0 0
11/02/2019
18.44
 100 18.29 18.44 18.44 0 0 0
01/02/2019
18.29
 1,300 19.25 19.25 17.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |