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)
29/06/2020
17.92
 2,460 18.27 18.27 17.85 0 0 0
26/06/2020
18.27
 7,629 18.48 18.48 18.27 0 0 0
25/06/2020
18.48
 6,900 18.48 18.48 17.92 0 0 0
24/06/2020
18.48
 1,115 18.55 18.55 18.48 0 0 0
23/06/2020
18.55
 400 18.62 18.62 18.34 0 0 0
22/06/2020
18.62
 7,643 18.83 18.83 18.20 0 0 0
19/06/2020
18.83
 12,600 19.25 19.25 18.62 0 0 0
18/06/2020
19.25
 2,320 18.97 19.25 18.97 0 0 0
17/06/2020
18.97
 3,377 18.97 18.97 18.97 0 0 0
16/06/2020
18.97
 21,700 19.11 19.11 18.83 0 0 0
15/06/2020
19.11
 23,640 19.61 19.75 19.04 0 5,000 -0.1
12/06/2020
19.61
 20,522 20.38 20.38 19.54 0 0 0
11/06/2020
20.38
 21,822 20.52 20.73 19.75 0 0 0
10/06/2020
20.52
 28,353 19.82 21.08 19.82 0 0 0
09/06/2020
19.82
 14,853 19.68 19.82 19.68 0 0 0
08/06/2020
19.68
 25,392 19.47 19.68 19.54 0 0 0
05/06/2020
19.47
 19,380 19.47 19.68 19.47 0 0 0
04/06/2020
19.47
 16,000 19.40 19.82 19.32 0 0 0
03/06/2020
19.40
 15,120 19.68 19.68 19.32 0 0 0
02/06/2020
19.68
 14,160 19.54 19.96 19.54 0 0 0
01/06/2020
19.54
 12,720 19.68 19.68 19.32 0 0 0
29/05/2020
19.68
 15,760 19.89 19.96 19.32 0 0 0
28/05/2020
19.89
 8,520 20.03 20.03 19.89 0 0 0
27/05/2020
20.03
 16,660 20.03 20.24 19.89 0 0 0
26/05/2020
20.03
 15,372 20.17 20.31 20.03 100 0 0.0
25/05/2020
20.17
 4,955 20.10 20.52 20.10 0 0 0
22/05/2020: Cổ tức tiền mặt tỉ lệ: 15%
22/05/2020
20.10
 23,206 20.17 20.87 20.03 0 0 0
21/05/2020
20.17
 42,160 19.77 20.17 19.90 0 0 0
20/05/2020
19.77
 17,602 19.63 19.97 19.77 0 0 0
19/05/2020
19.63
 21,790 19.43 19.97 19.57 0 4,800 -0.1
18/05/2020
19.43
 14,419 19.70 20.03 19.03 0 0 0
15/05/2020
19.70
 28,240 20.64 20.64 19.37 0 0 0
14/05/2020
20.64
 38,576 20.03 21.37 20.10 0 0 0
13/05/2020
20.03
 76,088 18.77 20.03 19.03 0 0 0
12/05/2020
18.77
 32,700 18.30 18.83 18.30 0 0 0
11/05/2020
18.30
 4,920 18.16 18.36 18.16 0 0 0
08/05/2020
18.16
 23,793 18.63 18.63 18.16 0 0 0
07/05/2020
18.63
 5,300 18.70 18.70 18.50 0 2,900 -0.1
06/05/2020
18.70
 14,200 18.36 18.70 18.10 0 0 0
05/05/2020
18.36
 2,410 18.30 19.03 18.36 0 0 0
04/05/2020
18.30
 7,100 18.63 19.37 18.30 4,000 100 0.1
29/04/2020
18.63
 10,104 18.63 18.70 18.57 0 0 0
28/04/2020
18.63
 39,016 18.10 18.70 18.10 0 0 0
27/04/2020
18.10
 25,651 18.36 18.36 18.10 0 20,000 -0.5
24/04/2020
18.36
 17,164 18.57 18.70 18.36 0 0 0
23/04/2020
18.57
 24,215 18.63 20.03 18.36 0 17,100 -0.5
22/04/2020
18.63
 19,450 18.36 18.77 17.70 0 1,000 0.0
21/04/2020
18.36
 67,925 19.03 20.03 18.03 1,500 1,800 0.0
20/04/2020
19.03
 61,161 17.50 19.03 17.63 0 2,200 -0.1
17/04/2020
17.50
 33,800 17.30 18.03 17.30 0 0 0
16/04/2020
17.30
 15,830 17.36 17.70 17.30 0 1,900 0.0
15/04/2020
17.36
 10,890 17.76 17.83 16.70 0 0 0
14/04/2020
17.76
 10,600 17.56 18.57 17.23 0 1,400 0.0
13/04/2020
17.56
 83,100 16.56 18.03 16.70 0 10,100 -0.3
10/04/2020
16.56
 26,000 16.16 17.83 16.16 200 3,500 -0.1
09/04/2020
16.16
 25,900 15.36 16.29 15.36 0 4,300 -0.1
08/04/2020
15.36
 30,015 15.49 15.69 15.36 0 3,900 -0.1
07/04/2020
15.49
 18,132 15.49 16.09 15.49 0 1,600 0.0
06/04/2020
15.49
 43,219 15.36 16.23 15.36 0 34,800 -0.8
03/04/2020
15.36
 20,900 15.36 15.63 15.36 0 900 0.0
01/04/2020
15.36
 6,170 15.36 15.36 14.83 0 0 0
31/03/2020
15.36
 25,450 16.56 16.56 14.83 20,000 20,000 0
30/03/2020
16.56
 900 15.03 16.56 14.83 0 0 0
27/03/2020
15.03
 5,300 15.03 15.89 15.03 0 0 0
26/03/2020
15.03
 1,200 15.69 15.69 14.69 0 400 0.0
25/03/2020
15.69
 3,050 16.63 16.63 14.83 0 2,100 0.0
24/03/2020
16.63
 4,205 14.49 16.63 14.09 0 0 0
23/03/2020
14.49
 24,710 15.43 15.43 14.36 0 20,200 -0.4
20/03/2020
15.43
 7,902 15.36 15.49 15.43 0 0 0
19/03/2020
15.36
 11,310 15.36 15.36 14.83 0 2,000 0.0
18/03/2020
15.36
 10,500 15.36 15.36 15.36 0 7,400 -0.2
17/03/2020
15.36
 600 15.43 15.43 15.36 0 500 0.0
16/03/2020
15.43
 12,411 14.42 16.03 15.23 1,000 10,300 -0.2
13/03/2020
14.42
 44,750 15.49 15.69 14.42 0 41,600 -1.0
12/03/2020
15.49
 32,220 16.16 18.03 15.43 0 19,400 -0.5
11/03/2020
16.16
 6,600 16.36 16.90 16.03 0 0 0
10/03/2020
16.36
 2,200 15.69 16.63 15.36 0 0 0
09/03/2020
15.69
 16,631 16.63 16.70 15.69 0 2,500 -0.1
06/03/2020
16.63
 2 17.03 17.03 16.63 0 0 0
05/03/2020
17.03
 9,010 16.76 17.23 15.69 0 0 0
04/03/2020
16.76
 6,200 17.10 17.36 16.76 0 4,400 -0.1
03/03/2020
17.10
 4,713 17.16 17.56 17.10 100 600 0.0
02/03/2020
17.16
 8,102 16.70 17.23 17.03 0 6,500 -0.2
28/02/2020
16.70
 2,100 16.70 16.70 16.70 0 200 0.0
27/02/2020
16.70
 6,800 16.96 17.16 16.70 0 2,600 -0.1
26/02/2020
16.96
 5,300 16.96 17.03 16.96 500 5,100 -0.1
25/02/2020
16.96
 14,050 17.36 17.36 16.96 0 11,900 -0.3
24/02/2020
17.36
 17,748 17.83 17.83 16.56 0 0 0
21/02/2020
17.83
 300 17.50 17.90 17.83 0 0 0
20/02/2020
17.50
 700 17.36 17.90 17.50 0 0 0
19/02/2020
17.36
 11,100 17.56 17.56 17.36 0 0 0
18/02/2020
17.56
 41,900 17.76 17.83 17.10 0 30,000 -0.8
17/02/2020
17.76
 3,055 17.90 17.90 17.36 0 0 0
14/02/2020
17.90
 185 17.90 17.90 17.90 0 0 0
13/02/2020
17.90
 300 17.76 17.90 17.90 0 0 0
12/02/2020
17.76
 5,009 18.03 18.03 17.76 100 0 0.0
11/02/2020
18.03
 3,870 17.36 18.03 17.16 0 0 0
10/02/2020
17.36
 2,400 17.36 17.36 17.36 0 0 0
07/02/2020
17.36
 406 17.43 17.43 17.36 0 0 0
06/02/2020
17.43
 0 17.96 17.43 17.43 0 0 0

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