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)
17/11/2020
19.04
 2,600 19.32 19.40 19.04 0 0 0
16/11/2020
19.32
 6,394 19.47 19.68 19.04 0 0 0
13/11/2020
19.47
 12,800 19.32 19.47 18.76 400 0 0.0
12/11/2020
19.32
 310 19.54 19.54 19.32 0 0 0
11/11/2020
19.54
 11,380 19.54 19.68 18.97 0 6,200 -0.2
10/11/2020
19.54
 26,202 18.62 19.82 19.04 0 0 0
09/11/2020
18.62
 6,273 18.97 19.54 18.55 0 0 0
06/11/2020
18.97
 1,603 19.04 19.04 18.55 0 0 0
05/11/2020
19.04
 0 19.25 19.04 19.04 0 0 0
04/11/2020
19.25
 1,900 18.55 19.68 18.48 0 0 0
03/11/2020
18.55
 2,300 19.25 19.25 18.55 0 0 0
02/11/2020
19.25
 2,100 19.04 19.25 18.97 0 0 0
30/10/2020
19.04
 300 18.69 19.68 19.04 0 0 0
29/10/2020
18.69
 3,090 18.76 18.76 18.62 0 0 0
28/10/2020
18.76
 6,539 18.90 19.18 18.76 0 0 0
27/10/2020
18.90
 6,500 19.61 19.61 18.83 0 2,000 -0.1
26/10/2020
19.61
 2,856 18.97 19.68 18.90 0 0 0
23/10/2020
18.97
 910 19.04 19.11 18.97 0 0 0
22/10/2020
19.04
 0 19.04 19.04 19.04 0 0 0
21/10/2020
19.04
 2,000 19.11 19.11 19.04 0 0 0
20/10/2020
19.11
 1,800 19.04 19.18 19.04 0 0 0
19/10/2020
19.04
 1,500 19.11 19.32 19.04 0 0 0
16/10/2020
19.11
 1,030 19.32 19.32 18.97 0 0 0
15/10/2020
19.32
 4,000 18.97 19.32 19.04 0 0 0
14/10/2020
18.97
 10,000 19.32 19.68 18.97 0 1,500 0.0
13/10/2020
19.32
 16,000 19.25 19.32 18.97 0 0 0
12/10/2020
19.25
 21,700 19.54 19.54 18.97 100 0 0.0
09/10/2020
19.54
 11,400 18.97 19.68 18.97 0 0 0
08/10/2020
18.97
 2,817 19.18 19.40 18.97 1,500 0 0.0
07/10/2020
19.18
 1,200 19.32 19.68 19.18 0 0 0
06/10/2020
19.32
 8,610 19.40 19.68 19.04 0 0 0
05/10/2020
19.40
 17,670 19.68 19.68 18.97 1,500 0 0.0
02/10/2020
19.68
 6,002 20.03 20.38 19.32 0 0 0
01/10/2020
20.03
 43,240 19.61 20.03 17.78 0 0 0
30/09/2020
19.61
 590 19.04 19.61 19.11 0 0 0
29/09/2020
19.04
 67,146 18.97 20.03 19.04 0 0 0
28/09/2020
18.97
 5,400 18.97 19.04 18.97 0 0 0
25/09/2020
18.97
 5,210 19.11 19.18 18.83 0 0 0
24/09/2020
19.11
 4,900 19.04 19.47 18.97 0 0 0
23/09/2020
19.04
 7,060 18.76 19.54 19.04 0 0 0
22/09/2020
18.76
 7,100 19.18 19.25 18.62 0 0 0
21/09/2020
19.18
 10,814 19.32 19.61 19.18 0 0 0
18/09/2020
19.32
 16,637 19.32 19.68 19.25 100 0 0.0
17/09/2020
19.32
 9,520 19.18 19.68 19.18 0 0 0
16/09/2020
19.18
 15,748 19.11 19.61 18.97 0 0 0
15/09/2020
19.11
 24,100 19.11 19.25 18.06 0 13,600 -0.4
14/09/2020
19.11
 10,160 19.11 19.25 18.55 0 0 0
11/09/2020
19.11
 15,040 19.11 19.25 18.97 0 0 0
10/09/2020
19.11
 13,908 19.04 19.11 18.83 0 0 0
09/09/2020
19.04
 1,200 19.04 19.18 18.62 0 0 0
08/09/2020
19.04
 16,300 18.83 19.18 18.76 0 0 0
07/09/2020
18.83
 17,400 19.11 19.32 18.62 0 0 0
04/09/2020
19.11
 14,900 19.25 19.25 18.97 0 0 0
03/09/2020
19.25
 14,020 19.32 19.40 19.18 100 0 0.0
01/09/2020
19.32
 13,479 19.47 19.47 19.11 100 0 0.0
31/08/2020
19.47
 10,971 19.47 19.68 19.04 0 100 0.0
28/08/2020
19.47
 19,415 18.83 19.54 18.69 0 0 0
27/08/2020
18.83
 29,894 19.89 19.89 18.34 0 0 0
26/08/2020
19.89
 23,590 20.03 20.59 19.68 0 0 0
25/08/2020
20.03
 80,237 18.62 20.59 18.83 0 0 0
24/08/2020
18.62
 47,947 16.87 18.97 16.87 0 0 0
21/08/2020
16.87
 2,830 16.94 16.94 16.80 0 0 0
20/08/2020
16.94
 2,920 16.87 16.94 16.72 0 0 0
19/08/2020
16.87
 6,345 16.44 17.01 16.87 3,000 0 0.1
18/08/2020
16.44
 1,360 16.16 16.44 16.44 0 0 0
17/08/2020
16.16
 15,500 16.37 16.51 16.16 0 200 0.0
14/08/2020
16.37
 11,450 16.65 16.72 16.37 0 0 0
13/08/2020
16.65
 2,244 16.16 16.87 16.51 0 0 0
12/08/2020
16.16
 11,542 16.58 16.65 16.16 0 0 0
11/08/2020
16.58
 6,600 16.80 16.87 16.51 0 0 0
10/08/2020
16.80
 810 17.22 17.22 16.80 0 0 0
07/08/2020
17.22
 2,442 17.22 17.22 16.94 0 0 0
06/08/2020
17.22
 330 16.16 17.22 17.22 0 0 0
05/08/2020
16.16
 11,910 16.51 16.51 16.16 0 0 0
04/08/2020
16.51
 5,200 16.02 16.51 15.81 0 0 0
03/08/2020
16.02
 641 16.16 16.16 16.02 0 0 0
31/07/2020
16.16
 6,500 15.81 16.16 15.81 0 0 0
30/07/2020
15.81
 3,546 15.25 15.81 15.46 0 0 0
29/07/2020
15.25
 4,810 15.46 15.46 14.76 200 0 0.0
28/07/2020
15.46
 1,840 14.41 15.46 14.41 0 0 0
27/07/2020
14.41
 24,265 16.16 16.16 14.41 200 0 0.0
24/07/2020
16.16
 4,400 17.71 17.71 15.46 0 0 0
23/07/2020
17.71
 2,300 17.57 17.71 17.71 0 0 0
22/07/2020
17.57
 3,700 17.64 18.27 17.57 0 0 0
21/07/2020
17.64
 6,960 17.57 20.17 17.64 0 0 0
20/07/2020
17.57
 2,000 17.43 17.57 17.57 0 0 0
17/07/2020
17.43
 2,238 17.57 17.57 17.36 100 0 0.0
16/07/2020
17.57
 2,610 17.50 17.57 17.36 0 0 0
15/07/2020
17.50
 2,400 17.50 17.57 17.36 0 0 0
14/07/2020
17.50
 13,400 17.57 17.57 17.29 0 10,600 -0.3
13/07/2020
17.57
 9,000 17.78 17.78 17.29 0 3,100 -0.1
10/07/2020
17.78
 11,400 17.78 17.92 17.57 40 3,100 -0.1
09/07/2020
17.78
 5,405 17.92 17.92 17.78 0 4,700 -0.1
08/07/2020
17.92
 2,950 18.06 18.06 17.92 0 0 0
07/07/2020
18.06
 7,653 17.92 18.13 17.92 0 0 0
06/07/2020
17.92
 11,954 17.92 18.27 17.85 0 0 0
03/07/2020
17.92
 5,240 17.99 17.99 17.78 0 0 0
02/07/2020
17.99
 1,298 17.78 17.99 17.71 0 0 0
01/07/2020
17.78
 9,982 17.78 17.85 17.78 0 0 0
30/06/2020
17.78
 6,600 17.92 18.27 17.57 0 2,000 -0.1

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