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)
31/01/2019
19.25
 0 19.25 19.25 19.25 0 0 0
30/01/2019
19.25
 0 19.25 19.25 19.25 0 0 0
29/01/2019
19.25
 24 19.17 19.25 19.25 0 0 0
28/01/2019
19.17
 819 17.85 20.21 18.81 0 0 0
25/01/2019
17.85
 1,800 17.70 17.85 17.77 0 0 0
24/01/2019
17.70
 1,100 17.55 17.70 17.48 0 0 0
23/01/2019
17.55
 810 17.70 17.70 17.48 0 12,500 -0.0
22/01/2019
17.70
 16,600 17.55 17.70 16.74 0 12,500 -0.3
21/01/2019
17.55
 400 16.89 17.55 16.89 0 0 0
18/01/2019
16.89
 109 17.33 17.33 16.89 0 0 0
17/01/2019
17.33
 1 17.33 17.33 17.33 0 0 0
16/01/2019
17.33
 1,300 17.33 17.33 17.33 1,300 0 0.0
15/01/2019
17.33
 400 17.33 17.33 17.33 0 0 0
14/01/2019
17.33
 200 17.33 17.33 17.33 0 0 0
11/01/2019
17.33
 0 17.33 17.33 17.33 0 0 0
10/01/2019
17.33
 0 17.33 17.33 17.33 0 0 0
09/01/2019
17.33
 0 17.33 17.33 17.33 0 0 0
08/01/2019
17.33
 100 17.48 17.48 17.33 0 0 0
07/01/2019
17.48
 0 17.55 17.48 17.48 0 0 0
04/01/2019
17.55
 7,000 17.11 17.55 16.81 0 0 0
03/01/2019
17.11
 0 17.11 17.11 17.11 0 0 0
02/01/2019
17.11
 0 17.33 17.11 17.11 0 0 0
28/12/2018
17.33
 4,600 16.81 17.33 16.89 0 0 0
27/12/2018
16.81
 310 16.89 16.89 16.81 0 0 0
26/12/2018
16.89
 100 17.70 17.70 16.89 0 0 0
25/12/2018
17.70
 0 17.48 17.70 17.70 0 0 0
24/12/2018
17.48
 54,100 17.04 17.70 17.48 0 26,200 -0.6
21/12/2018
17.04
 700 16.96 17.04 17.04 0 0 0
20/12/2018
16.96
 0 16.96 16.96 16.96 0 0 0
19/12/2018
16.96
 500 17.48 17.48 16.96 500 0 0.0
18/12/2018
17.48
 1,000 17.33 17.48 17.48 0 0 0
17/12/2018
17.33
 2,400 17.63 17.63 17.33 0 0 0
14/12/2018
17.63
 1,020 17.33 17.63 17.63 0 0 0
13/12/2018
17.33
 0 17.33 17.33 17.33 0 0 0
12/12/2018
17.33
 1,400 17.70 17.70 17.33 0 0 0
11/12/2018
17.70
 100 17.70 17.70 17.70 0 0 0
10/12/2018
17.70
 100 16.81 17.70 17.70 0 0 0
07/12/2018
16.81
 7,320 16.81 16.81 16.59 3,000 4,700 -0.0
06/12/2018
16.81
 1,800 16.81 16.89 16.81 0 0 0
05/12/2018
16.81
 0 16.81 16.81 16.81 0 0 0
04/12/2018
16.81
 2,400 17.11 17.11 16.81 1,100 2,000 -0.0
03/12/2018
17.11
 100 16.89 17.11 17.11 0 0 0
30/11/2018
16.89
 0 16.89 16.89 16.89 0 0 0
29/11/2018
16.89
 900 16.89 16.89 16.89 0 0 0
28/11/2018
16.89
 600 16.89 16.89 16.81 100 0 0.0
27/11/2018
16.89
 900 17.11 17.11 16.89 0 0 0
26/11/2018
17.11
 1,000 17.11 17.11 17.11 0 0 0
23/11/2018
17.11
 131 17.11 17.11 17.11 0 0 0
22/11/2018
17.11
 6,024 17.26 17.26 17.11 5,200 0 0.1
21/11/2018
17.26
 200 17.63 17.63 16.89 0 0 0
20/11/2018
17.63
 9,500 17.70 17.70 16.89 0 0 0
19/11/2018
17.70
 1,000 17.63 17.70 17.70 1,000 0 0.0
16/11/2018
17.63
 110 16.89 17.63 17.63 10 0 0.0
15/11/2018
16.89
 4,100 17.18 17.18 16.89 3,000 0 0.1
14/11/2018
17.18
 3,300 17.33 17.33 17.11 1,000 0 0.0
13/11/2018
17.33
 1,019 17.33 17.33 17.33 0 0 0
12/11/2018
17.33
 2,765 17.40 17.40 17.18 0 0 0
09/11/2018
17.40
 700 17.18 17.40 17.40 0 0 0
08/11/2018
17.18
 5,300 17.70 17.70 17.18 2,300 0 0.1
07/11/2018
17.70
 675 17.63 17.70 17.70 0 0 0
06/11/2018
17.63
 0 17.63 17.63 17.63 0 0 0
05/11/2018
17.63
 225 17.70 17.70 17.63 0 0 0
02/11/2018
17.70
 1,000 17.33 17.70 17.40 0 0 0
01/11/2018
17.33
 200 17.33 17.40 17.33 0 0 0
31/10/2018
17.33
 5,655 17.70 17.70 17.33 2,000 0 0.0
30/10/2018
17.70
 7,310 17.55 17.99 17.70 0 0 0
29/10/2018
17.55
 2,600 17.48 17.92 17.55 0 2,100 -0.1
26/10/2018
17.48
 17,500 17.85 17.85 17.48 4,000 16,500 -0.3
25/10/2018
17.85
 5,600 17.92 17.92 17.77 3,000 600 0.1
24/10/2018
17.92
 4,200 18.36 18.36 17.92 1,000 0 0.0
23/10/2018
18.36
 0 18.36 18.36 18.36 0 0 0
22/10/2018
18.36
 960 18.29 18.44 18.36 0 0 0
19/10/2018
18.29
 2,800 18.73 18.73 18.29 300 0 0.0
18/10/2018
18.73
 0 18.73 18.73 18.73 0 0 0
17/10/2018
18.73
 500 18.81 18.81 18.73 0 0 0
16/10/2018
18.81
 1,000 18.14 18.81 18.73 0 0 0
15/10/2018
18.14
 1,200 18.73 18.88 18.14 0 0 0
12/10/2018: Cổ tức tiền mặt tỉ lệ: 8%
12/10/2018
18.73
 2,800 17.40 18.73 18.07 0 0 0
11/10/2018
17.40
 8,300 18.55 18.55 17.40 2,000 0 0.0
10/10/2018
18.55
 4,100 17.97 18.83 17.97 0 0 0
09/10/2018
17.97
 0 18.26 17.97 17.97 0 0 0
08/10/2018
18.26
 2,610 18.33 18.33 17.83 0 200 -0.0
05/10/2018
18.33
 3,200 18.19 18.47 18.26 0 0 0
04/10/2018
18.19
 4,100 18.19 18.55 18.19 0 3,500 -0.1
03/10/2018
18.19
 230 18.33 18.33 18.19 0 0 0
02/10/2018
18.33
 5,200 18.19 18.33 18.26 0 0 0
01/10/2018
18.19
 11,410 17.83 18.33 18.19 2,000 0 0.1
28/09/2018
17.83
 300 17.83 17.83 17.83 0 0 0
27/09/2018
17.83
 1,000 17.69 17.83 17.83 0 0 0
26/09/2018
17.69
 7,010 17.69 17.69 17.69 0 4,300 -0.1
25/09/2018
17.69
 5,100 18.26 19.26 17.55 900 5,000 -0.1
24/09/2018
18.26
 100 18.05 18.26 18.26 0 0 0
21/09/2018
18.05
 1,100 17.55 18.05 17.69 0 0 0
20/09/2018
17.55
 110 17.69 17.69 17.55 100 0 0.0
19/09/2018
17.69
 3,700 17.97 17.97 17.69 0 0 0
18/09/2018
17.97
 500 17.97 17.97 17.97 0 0 0
17/09/2018
17.97
 0 17.97 17.97 17.97 0 0 0
14/09/2018
17.97
 1,000 17.97 17.97 17.97 0 200 -0.0
13/09/2018
17.97
 700 17.90 17.97 17.97 0 0 0
12/09/2018
17.90
 20 17.90 17.90 17.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |