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

33.20
0
(0%)
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
(2026-08-19) 		-0.20 -0.60% 385,600 100 0
31.10
38.20
33.20
2 tháng
(2026-07-20) 		-0.47 -1.40% 1,009,900 100 0
31.10
38.20
33.20
3 tháng
(2026-06-22) 		-0.83 -2.43% 1,396,300 100 0
31.10
38.20
33.20
6 tháng
(2026-03-23) 		0.87 2.70% 2,468,000 100 0
27.04
38.20
33.20
12 tháng
(2025-09-23) 		-0.17 -0.51% 6,750,400 100 0
26.86
38.20
33.20
24 tháng
(2024-09-30) 		9.47 39.92% 18,753,910 100 0
21.80
43.41
33.20
36 tháng
(2023-10-04) 		14.35 76.12% 22,333,075 100 0
17.65
43.41
33.20
60 tháng
(2021-10-14) 		13.26 66.47% 26,050,830 -21,600 -0.6
13.17
43.41
33.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/04/2021
21.31
 400 21.02 21.38 21.02 100 0 0.0
13/04/2021
21.02
 7,635 21.52 21.52 21.02 1,400 0 0.0
12/04/2021
21.52
 3,710 21.31 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 21.02 21.45 21.09 0 0 0
07/04/2021
21.02
 5,335 21.31 21.31 21.02 2,000 100 0.1
06/04/2021
21.31
 4,400 21.09 21.52 21.16 0 0 0
05/04/2021
21.09
 17,700 20.95 21.52 21.09 9,000 700 0.2
02/04/2021
20.95
 10,800 21.38 21.45 20.88 6,500 0 0.2
01/04/2021
21.38
 2,481 21.02 21.45 21.02 1,200 0 0.0
31/03/2021
21.02
 9,500 21.24 21.24 20.80 9,000 0 0.3
30/03/2021: Cổ tức tiền mặt tỉ lệ: 6%
30/03/2021
21.24
 11,100 20.59 21.59 20.80 6,800 500 0.2
29/03/2021
20.59
 7,301 20.59 20.87 20.59 1,300 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 21.08 21.08 20.59 2,500 0 0.1
24/03/2021
21.08
 4,672 21.43 21.43 20.59 500 0 0.0
23/03/2021
21.43
 9,228 21.01 21.43 21.08 0 0 0
22/03/2021
21.01
 3,284 21.01 21.01 20.73 0 0 0
19/03/2021
21.01
 13,100 20.87 21.08 20.87 0 0 0
18/03/2021
20.87
 4,905 20.94 21.15 20.87 100 0 0.0
17/03/2021
20.94
 8,900 20.59 21.08 20.59 2,500 0 0.1
16/03/2021
20.59
 24,026 20.66 21.01 20.52 9,000 2,200 0.2
15/03/2021
20.66
 2,300 20.59 20.66 20.59 400 0 0.0
12/03/2021
20.59
 23,300 21.29 21.43 20.59 21,000 7,700 0.4
11/03/2021
21.29
 31,726 20.66 21.29 20.66 14,000 3,600 0.3
10/03/2021
20.66
 16,200 20.80 20.80 20.52 10,100 0 0.3
09/03/2021
20.80
 4,400 21.22 21.22 20.80 0 0 0
08/03/2021
21.22
 25,100 21.08 21.43 21.08 0 0 0
05/03/2021
21.08
 21,500 20.80 21.08 20.80 0 0 0
04/03/2021
20.80
 33,600 20.52 21.08 20.59 900 0 0.0
03/03/2021
20.52
 23,465 20.59 20.66 20.45 14,000 0 0.4
02/03/2021
20.59
 14,500 20.80 21.08 20.38 0 0 0
01/03/2021
20.80
 41,800 19.75 20.80 19.68 11,300 2,800 0.2
26/02/2021
19.75
 5,800 20.03 20.03 19.32 0 0 0
25/02/2021
20.03
 14,410 19.82 20.03 19.61 7,000 0 0.2
24/02/2021
19.82
 24,380 19.32 19.96 19.25 7,500 0 0.2
23/02/2021
19.32
 18,800 18.76 19.61 18.76 8,000 0 0.2
22/02/2021
18.76
 3,700 18.41 18.97 18.55 0 0 0
19/02/2021
18.41
 8,700 18.27 18.55 18.41 0 0 0
18/02/2021
18.27
 12,400 18.62 18.97 18.27 0 0 0
17/02/2021
18.62
 7,000 18.27 18.62 18.13 0 0 0
09/02/2021
18.27
 2,300 18.48 18.97 18.27 0 0 0
08/02/2021
18.48
 4,800 18.76 18.76 17.92 100 0 0
05/02/2021
18.76
 12,980 18.41 19.40 18.76 5,000 100 0.1
04/02/2021
18.41
 11,800 18.62 18.69 18.41 5,100 0 0.1
03/02/2021
18.62
 12,913 17.71 18.97 17.50 5,000 1,600 0.1
02/02/2021
17.71
 6,700 16.87 17.78 17.29 0 0 0
01/02/2021
16.87
 13,600 17.78 17.78 16.80 0 3,000 -0.1
29/01/2021
17.78
 21,000 17.01 17.92 14.83 0 0 0
28/01/2021
17.01
 39,208 19.11 19.11 16.87 2,500 0 0.1
27/01/2021
19.11
 9,430 19.61 19.61 19.04 2,000 0 0.1
26/01/2021
19.61
 11,300 19.61 19.89 19.18 0 0 0
25/01/2021
19.61
 14,372 20.24 20.24 19.54 0 0 0
22/01/2021
20.24
 8,100 20.31 20.31 19.68 0 0 0
21/01/2021
20.31
 8,400 20.03 20.31 19.68 0 0 0
20/01/2021
20.03
 10,016 19.61 20.10 19.47 0 0 0
19/01/2021
19.61
 58,120 20.94 21.01 18.27 5,000 500 0.1
18/01/2021
20.94
 13,490 21.71 21.71 20.94 0 0 0
15/01/2021
21.71
 17,604 21.78 21.78 21.22 0 0 0
14/01/2021
21.78
 34,755 21.36 21.78 21.22 0 0 0
13/01/2021
21.36
 70,285 20.03 21.78 19.96 0 3,600 -0.1
12/01/2021
20.03
 55,100 20.10 20.31 19.82 0 0 0
11/01/2021
20.10
 40,400 20.17 20.38 19.82 0 0 0
08/01/2021
20.17
 23,600 20.03 20.31 19.68 0 0 0
07/01/2021
20.03
 5,900 20.03 20.10 19.54 0 0 0
06/01/2021
20.03
 19,248 19.68 20.10 19.40 3,400 300 0.1
05/01/2021
19.68
 20,670 20.38 20.45 19.68 0 0 0
04/01/2021
20.38
 25,900 20.38 20.52 19.82 0 900 0.0
31/12/2020
20.38
 20,500 20.31 20.66 20.31 0 0 0
30/12/2020
20.31
 57,390 20.31 20.66 20.03 200 0 0.0
29/12/2020
20.31
 37,300 19.54 20.31 19.54 200 0 0.0
28/12/2020
19.54
 25,600 19.18 19.61 19.32 0 100 0.0
25/12/2020
19.18
 7,647 19.40 19.54 19.18 0 0 0
24/12/2020
19.40
 5,600 19.32 19.82 19.18 0 0 0
23/12/2020
19.32
 6,000 19.47 19.47 18.97 0 0 0
22/12/2020
19.47
 11,610 19.32 19.47 18.97 0 700 0.0
21/12/2020
19.32
 5,774 19.18 19.54 19.18 0 0 0
18/12/2020
19.18
 3,673 19.25 19.25 19.18 0 0 0
17/12/2020
19.25
 8,600 19.32 19.40 19.11 200 0 0.0
16/12/2020
19.32
 2,050 19.18 19.40 19.25 0 0 0
15/12/2020
19.18
 10,734 19.25 19.25 19.18 0 0 0
14/12/2020
19.25
 5,868 19.40 19.47 19.25 0 0 0
11/12/2020
19.40
 10,630 19.25 19.40 19.11 0 0 0
10/12/2020
19.25
 5,000 19.25 19.40 19.11 0 0 0
09/12/2020
19.25
 1,220 19.54 19.54 19.25 0 0 0
08/12/2020
19.54
 2,300 19.04 19.54 19.25 0 0 0
07/12/2020
19.04
 4,730 19.32 19.40 19.04 0 0 0
04/12/2020
19.32
 3,900 19.18 19.32 18.97 0 0 0
03/12/2020
19.18
 2,900 18.97 19.18 18.76 0 0 0
02/12/2020
18.97
 10,500 18.97 19.11 18.83 0 4,000 -0.1
01/12/2020
18.97
 21,170 19.47 19.47 18.97 0 1,300 0.0
30/11/2020
19.47
 2,200 19.47 19.54 19.32 0 0 0
27/11/2020
19.47
 4,000 19.32 19.68 19.40 0 0 0
26/11/2020
19.32
 2,420 19.32 19.32 19.32 0 0 0
25/11/2020
19.32
 2,700 19.25 19.40 19.32 100 0 0.0
24/11/2020
19.25
 25,400 19.54 19.68 19.04 0 0 0
23/11/2020
19.54
 10,500 19.32 19.68 19.11 0 0 0
20/11/2020
19.32
 2,820 19.54 19.54 19.11 0 0 0
19/11/2020
19.54
 17,430 19.04 19.68 19.40 0 0 0
18/11/2020
19.04
 820 19.04 19.32 19.04 0 0 0

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