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

30.70
0.20
(0.66%)
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
(2025-11-18) 		-2.60 -7.85% 179,700 -35,600 -1.1
30
33.10
30.70
2 tháng
(2025-10-20) 		-4.70 -13.35% 501,100 -116,800 -3.8
30
35.40
30.70
3 tháng
(2025-09-19) 		-7.65 -20.05% 773,600 -212,300 -7.3
30
38.15
30.70
6 tháng
(2025-06-23) 		-9.86 -24.42% 3,614,300 -119,900 -3.5
30
43.35
30.70
12 tháng
(2024-12-23) 		-4.33 -12.44% 11,435,211 542,601 17.4
29.59
48.41
30.70
24 tháng
(2023-12-29) 		8.29 37.32% 15,519,542 357,989 10.3
22.21
48.41
30.70
36 tháng
(2023-01-03) 		10.90 55.58% 16,780,702 319,889 9.4
18.79
48.41
30.70
60 tháng
(2021-01-13) 		6.64 27.85% 21,429,561 509,389 14.1
14.70
48.41
30.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/12/2019
25.06
 4,701 26.77 26.77 25.06 0 0 0
10/12/2019
26.77
 1,436 26.10 26.85 24.61 0 0 0
09/12/2019
26.10
 4,100 24.39 26.40 24.61 0 0 0
06/12/2019
24.39
 1,000 25.36 25.36 24.39 0 0 0
05/12/2019
25.36
 300 25.36 25.36 25.36 0 0 0
04/12/2019
25.36
 100 24.24 25.36 25.36 0 0 0
03/12/2019
24.24
 2,430 24.61 24.61 24.01 0 0 0
02/12/2019
24.61
 4,170 25.36 25.36 23.86 150 0 0.0
29/11/2019
25.36
 100 24.24 25.36 25.36 0 0 0
28/11/2019
24.24
 320 25.36 25.36 24.24 200 0 0.0
27/11/2019
25.36
 4,130 24.68 25.36 24.61 0 0 0
26/11/2019
24.68
 4,800 24.76 24.76 24.68 0 0 0
25/11/2019
24.76
 2,500 26.85 26.85 24.68 0 0 0
22/11/2019
26.85
 200 24.61 26.85 26.85 0 0 0
21/11/2019
24.61
 2,660 24.98 24.98 24.61 0 0 0
20/11/2019
24.98
 1,122 24.91 24.98 24.98 0 0 0
19/11/2019
24.91
 3,935 25.28 25.36 24.76 0 0 0
18/11/2019
25.28
 807 25.21 25.28 24.68 0 400 -0.0
15/11/2019
25.21
 8,100 26.10 26.10 25.21 0 0 0
14/11/2019
26.10
 4,650 26.10 26.10 25.36 0 0 0
13/11/2019
26.10
 3,353 26.33 26.33 26.03 0 0 0
12/11/2019
26.33
 2,230 26.03 26.33 26.10 0 0 0
11/11/2019
26.03
 3,310 26.03 26.10 26.03 0 0 0
08/11/2019
26.03
 12,200 26.25 26.85 26.03 0 0 0
07/11/2019
26.25
 3,900 26.47 26.47 26.10 0 1,200 -0.0
06/11/2019
26.47
 7,700 26.85 27.59 26.10 600 0 0.0
05/11/2019
26.85
 855 26.47 26.85 26.10 0 0 0
04/11/2019
26.47
 10,770 26.10 26.47 26.10 800 2,000 -0.0
01/11/2019
26.10
 8,260 26.47 26.47 25.95 1,900 0 0.1
31/10/2019
26.47
 2,300 26.70 27.22 26.47 0 0 0
30/10/2019
26.70
 10,001 26.85 27.67 26.70 1,500 0 0.1
29/10/2019
26.85
 6,200 27.22 30.20 26.85 0 0 0
28/10/2019
27.22
 4,000 27.44 28.34 27.22 0 1,000 -0.0
25/10/2019
27.44
 2,770 27.59 28.19 27.44 0 0 0
24/10/2019
27.59
 2,650 27.59 27.82 27.59 0 0 0
23/10/2019
27.59
 5,110 27.29 28.49 27.59 1,000 0 0.0
22/10/2019
27.29
 7,700 27.44 27.59 26.85 0 0 0
21/10/2019
27.44
 500 27.59 27.67 27.44 0 0 0
18/10/2019
27.59
 18,405 28.26 28.41 27.59 0 1,800 -0.1
17/10/2019
28.26
 2,640 28.34 28.49 27.44 0 0 0
16/10/2019
28.34
 2,150 28.71 28.71 28.04 0 0 0
15/10/2019
28.71
 1,850 28.34 28.71 28.34 0 0 0
14/10/2019
28.34
 4,136 28.19 31.92 28.34 0 0 0
11/10/2019
28.19
 8,200 27.67 28.19 27.59 0 0 0
10/10/2019
27.67
 8,503 28.34 28.34 27.59 0 0 0
09/10/2019
28.34
 11,510 28.34 29.08 27.29 0 0 0
08/10/2019
28.34
 6,229 29.08 29.08 28.26 0 0 0
07/10/2019
29.08
 10,509 28.94 29.08 28.71 0 0 0
04/10/2019
28.94
 16,641 28.34 29.08 28.12 0 0 0
03/10/2019
28.34
 16,254 27.44 28.49 27.44 0 700 -0.0
02/10/2019
27.44
 5,020 27.22 27.44 26.92 300 0 0.0
01/10/2019
27.22
 850 27.59 27.59 27.22 0 0 0
30/09/2019
27.59
 823 27.59 27.59 27.59 0 0 0
27/09/2019
27.59
 3,770 27.22 27.59 27.22 0 500 -0.0
26/09/2019
27.22
 1,001 27.22 27.22 27.22 0 0 0
25/09/2019
27.22
 7,341 27.00 27.74 27.22 0 2,000 -0.1
24/09/2019
27.00
 11,200 26.40 27.22 26.47 0 0 0
23/09/2019
26.40
 17,790 26.55 26.92 26.40 0 5,800 -0.2
20/09/2019
26.55
 2,700 27.07 27.67 26.55 0 0 0
19/09/2019
27.07
 1,057 27.44 27.82 27.07 0 0 0
18/09/2019
27.44
 16,556 26.85 27.97 26.92 0 0 0
17/09/2019
26.85
 6,481 25.51 26.85 25.73 0 2,000 -0.1
16/09/2019
25.51
 15,792 26.85 27.00 25.51 100 3,200 -0.1
13/09/2019
26.85
 6,020 28.19 28.19 26.70 0 800 -0.0
12/09/2019
28.19
 1,723 28.49 28.49 28.19 0 0 0
11/09/2019
28.49
 5,569 26.10 28.49 25.95 100 500 -0.0
10/09/2019
26.10
 14,742 28.34 28.34 26.10 22 700 -0.0
09/09/2019
28.34
 6,820 28.49 28.49 26.85 200 0 0.0
06/09/2019
28.49
 665 28.56 28.64 28.49 0 0 0
05/09/2019
28.56
 11,260 26.85 28.56 26.18 0 0 0
04/09/2019
26.85
 24,600 28.71 28.71 25.73 100 0 0.0
03/09/2019
28.71
 22,301 29.53 29.53 28.71 0 5,000 -0.2
30/08/2019
29.53
 19,660 31.17 31.17 29.23 0 1,100 -0.0
29/08/2019
31.17
 143 30.87 31.17 31.17 0 0 0
28/08/2019
30.87
 12,065 31.99 31.99 30.73 0 0 0
27/08/2019
31.99
 23,500 31.69 32.44 31.32 400 0 0.0
26/08/2019: Cổ tức tiền mặt tỉ lệ: 8%
26/08/2019
31.69
 14,820 32.07 32.44 31.55 1,300 0 0.1
23/08/2019
32.07
 21,590 31.41 32.07 29.94 0 0 0
22/08/2019
31.41
 8,580 32.07 32.14 31.41 0 0 0
21/08/2019
32.07
 14,950 31.77 32.21 31.12 100 0 0.0
20/08/2019
31.77
 50,035 32.21 33.68 31.41 400 17,000 -0.7
19/08/2019
32.21
 16,022 31.48 36.46 31.77 6,100 0 0.3
16/08/2019
31.48
 34,478 32.07 32.58 31.12 400 1,800 -0.1
15/08/2019
32.07
 29,005 31.19 32.95 30.68 100 0 0.0
14/08/2019
31.19
 35,067 32.21 32.21 30.90 100 2,400 -0.1
13/08/2019
32.21
 86,220 31.48 34.41 30.53 0 10,200 -0.5
12/08/2019
31.48
 75,678 29.29 31.48 28.55 2,100 28,500 -1.1
09/08/2019
29.29
 64,970 29.80 31.48 28.26 100 35,100 -1.4
08/08/2019
29.80
 80,283 34.41 34.41 29.80 0 46,100 -2.0
07/08/2019
34.41
 67,260 32.43 35.36 32.58 400 35,100 -1.6
06/08/2019
32.43
 126,960 29.29 32.43 28.55 10,200 45,100 -1.4
05/08/2019
29.29
 111,492 27.46 29.29 27.09 0 47,500 -1.8
02/08/2019
27.46
 23,129 26.43 28.19 26.72 0 13,200 -0.5
01/08/2019
26.43
 72,502 26.36 28.55 25.70 0 28,400 -1.0
31/07/2019
26.36
 34,130 25.99 26.58 25.62 1,400 8,500 -0.3
30/07/2019
25.99
 58,830 25.99 27.46 25.26 0 17,400 -0.6
29/07/2019
25.99
 139,697 22.77 25.99 23.28 2,700 32,700 -1.0
26/07/2019
22.77
 10,575 23.65 23.65 22.40 1,500 0 0.0
25/07/2019
23.65
 25,198 23.43 23.79 23.06 0 0 0
24/07/2019
23.43
 24,224 24.23 24.75 22.40 4,500 7,900 -0.1

Chính sách bảo mật | Điều khoản sử dụng |