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)
11/09/2018
17.90
 2,310 17.90 17.90 17.90 0 0 0
10/09/2018
17.90
 1,710 17.62 17.90 17.90 0 0 0
07/09/2018
17.62
 320 17.76 17.76 17.62 200 0 0.0
06/09/2018
17.76
 10 17.62 17.76 17.76 0 0 0
05/09/2018
17.62
 6,220 17.90 17.90 17.62 1,000 0 0.0
04/09/2018
17.90
 3,610 18.26 18.40 17.83 200 0 0.0
31/08/2018
18.26
 700 18.47 18.47 18.26 0 0 0
30/08/2018
18.47
 320 18.55 18.55 17.83 0 0 0
29/08/2018
18.55
 0 18.55 18.55 18.55 0 0 0
28/08/2018
18.55
 715 18.76 18.76 18.55 0 0 0
27/08/2018
18.76
 145 17.90 18.76 18.76 0 0 0
24/08/2018
17.90
 200 17.62 17.90 17.90 0 0 0
23/08/2018
17.62
 11,900 17.48 17.83 17.48 0 0 0
22/08/2018
17.48
 10,200 17.83 17.90 17.48 200 0 0.0
21/08/2018
17.83
 9,500 18.19 18.19 17.83 2,400 0 0.1
20/08/2018
18.19
 7,765 18.40 18.55 18.19 3,300 0 0.1
17/08/2018
18.40
 11,000 18.55 18.90 18.40 2,000 1,100 0.0
16/08/2018
18.55
 2,525 18.62 18.62 18.55 1,000 0 0.0
15/08/2018
18.62
 4,000 18.97 18.97 18.62 2,000 0 0.1
14/08/2018
18.97
 5,965 19.04 19.04 18.76 4,700 0 0.1
13/08/2018
19.04
 300 19.12 19.12 19.04 300 0 0.0
10/08/2018
19.12
 1,110 18.97 19.12 18.33 0 0 0
09/08/2018
18.97
 10 18.90 18.97 18.97 0 0 0
08/08/2018
18.90
 6,400 18.55 19.12 18.90 0 0 0
07/08/2018
18.55
 3,020 18.55 19.26 18.55 1,500 0 0.0
06/08/2018
18.55
 1,720 18.90 18.90 18.55 0 0 0
03/08/2018
18.90
 6,900 18.47 19.26 18.40 1,000 0 0.0
02/08/2018
18.47
 800 18.55 18.55 18.47 0 0 0
01/08/2018
18.55
 110 18.40 18.55 18.55 0 0 0
31/07/2018
18.40
 5,200 18.47 18.69 18.40 1,000 0 0.0
30/07/2018
18.47
 4,700 18.55 18.55 18.40 0 0 0
27/07/2018
18.55
 100 18.69 18.69 18.55 0 0 0
26/07/2018
18.69
 4,350 18.90 18.90 18.55 0 0 0
25/07/2018
18.90
 410 19.04 19.04 18.90 0 0 0
24/07/2018
19.04
 1,210 17.69 19.04 18.97 1,200 0 0.0
23/07/2018
17.69
 20,000 19.47 19.47 17.69 1,800 0 0.0
20/07/2018
19.47
 0 19.40 19.47 19.47 0 0 0
19/07/2018
19.40
 3,400 19.26 19.54 19.26 1,000 0 0.0
18/07/2018
19.26
 96,500 19.19 19.33 19.26 30,900 82,200 -1.4
17/07/2018
19.19
 2,400 18.47 19.19 18.55 1,000 0 0.0
16/07/2018
18.47
 0 18.26 18.47 18.47 0 0 0
13/07/2018
18.26
 1,900 19.26 19.26 18.26 0 0 0
12/07/2018
19.26
 3,000 18.33 19.26 19.12 3,000 0 0.1
11/07/2018
18.33
 3,500 18.47 18.47 18.33 1,400 0 0.0
10/07/2018
18.47
 1,200 18.90 18.90 18.47 1,200 0 0.0
09/07/2018
18.90
 1,900 18.90 19.19 18.90 0 0 0
06/07/2018
18.90
 0 18.90 18.90 18.90 0 0 0
05/07/2018
18.90
 1,200 18.90 19.12 18.90 0 0 0
04/07/2018
18.90
 1,400 18.55 18.90 18.55 400 1,000 -0.0
03/07/2018
18.55
 1,200 18.90 18.90 18.55 0 400 -0.0
02/07/2018
18.90
 2,400 19.26 19.26 18.90 2,000 0 0.1
29/06/2018
19.26
 100 19.62 19.62 19.26 0 0 0
28/06/2018
19.62
 300 19.76 19.76 19.62 0 0 0
27/06/2018
19.76
 200 19.33 19.76 19.76 0 0 0
26/06/2018
19.33
 4,700 19.33 19.97 19.33 0 2,100 -0.1
25/06/2018
19.33
 600 19.19 19.33 19.33 0 600 -0.0
22/06/2018
19.19
 20 19.12 19.19 19.19 0 0 0
21/06/2018
19.12
 4,000 19.40 19.40 19.12 2,000 4,000 -0.1
20/06/2018
19.40
 6,839 19.54 19.54 19.40 1,000 6,835 -0.2
19/06/2018
19.54
 5,720 19.62 19.62 19.26 1,900 1,400 0.0
18/06/2018
19.62
 700 20.76 20.76 19.40 0 0 0
15/06/2018
20.76
 0 20.69 20.76 20.76 0 0 0
14/06/2018
20.69
 600 20.33 20.83 20.69 200 0 0.0
13/06/2018
20.33
 200 19.33 20.33 20.33 200 0 0.0
12/06/2018
19.33
 5,904 19.97 19.97 19.33 5,900 0 0.2
11/06/2018
19.97
 4,200 20.47 20.47 19.97 4,200 2,700 0.0
08/06/2018
20.47
 100 20.69 20.69 20.47 0 0 0
07/06/2018
20.69
 100 19.97 20.69 20.69 0 0 0
06/06/2018
19.97
 1,000 19.97 20.11 19.97 0 1,000 0
05/06/2018
19.97
 900 19.62 19.97 19.97 0 900 -0.0
04/06/2018
19.62
 3,640 19.76 19.97 19.26 2,900 100 0.1
01/06/2018
19.76
 400 19.97 19.97 19.69 100 0 0.0
31/05/2018
19.97
 1,100 19.76 19.97 19.90 0 1,100 -0.0
30/05/2018
19.76
 4,735 19.90 19.97 19.76 2,300 2,400 -0.0
29/05/2018
19.90
 620 19.90 19.97 19.90 500 0 0.0
28/05/2018
19.90
 1,000 20.69 20.69 19.90 200 600 0
25/05/2018
20.69
 25,370 20.40 20.69 20.69 25,200 3,000 0.6
24/05/2018
20.40
 660 20.40 20.40 20.40 600 0 0.0
23/05/2018
20.40
 7,900 20.33 20.40 20.26 6,000 0 0.2
22/05/2018
20.33
 13,650 20.40 20.61 20.33 13,500 2,500 0.3
21/05/2018
20.40
 3,200 20.33 20.40 20.33 3,100 1,100 0.1
18/05/2018
20.33
 6,561 20.33 20.33 19.97 5,600 0 0.2
17/05/2018
20.33
 406 20.69 20.69 20.33 300 100 0.0
16/05/2018
20.69
 500 20.69 20.69 20.69 400 0 0.0
15/05/2018
20.69
 0 20.69 20.69 20.69 0 0 0
14/05/2018
20.69
 0 20.69 20.69 20.69 0 0 0
11/05/2018
20.69
 0 20.69 20.69 20.69 0 0 0
10/05/2018
20.69
 0 20.69 20.69 20.69 0 0 0
09/05/2018
20.69
 9,565 20.69 20.69 20.47 9,400 2,500 0.2
08/05/2018
20.69
 3,700 20.69 20.83 20.69 3,500 0 0.1
07/05/2018
20.69
 1,866 20.54 20.69 20.69 1,800 0 0.1
04/05/2018: Cổ tức tiền mặt tỉ lệ: 15%
04/05/2018
20.54
 2,265 19.97 20.54 20.47 1,900 0 0.1
03/05/2018
19.97
 10,220 20.11 20.11 19.84 0 100 -0.0
02/05/2018
20.11
 5,965 19.29 20.11 19.63 0 3,200 -0.1
27/04/2018
19.29
 1,400 19.43 19.63 19.29 100 0 0.0
26/04/2018
19.43
 4,700 19.43 19.43 19.36 4,000 0 0.1
24/04/2018
19.43
 5,800 19.63 19.63 19.43 4,500 0 0.1
23/04/2018
19.63
 0 19.63 19.63 19.63 0 0 0
20/04/2018
19.63
 11,450 19.97 20.31 19.63 0 5,800 -0.2
19/04/2018
19.97
 18,750 20.51 20.65 19.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |