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
(2025-11-17) 		-2 -6.08% 189,100 -35,600 -1.1
30
33.10
30.50
2 tháng
(2025-10-20) 		-4.30 -12.22% 496,600 -116,800 -3.8
30
35.40
30.50
3 tháng
(2025-09-18) 		-6.46 -17.30% 776,900 -211,700 -7.3
30
38.15
30.50
6 tháng
(2025-06-20) 		-9.36 -23.25% 3,649,200 -118,800 -3.5
30
43.35
30.50
12 tháng
(2024-12-23) 		-3.93 -11.29% 11,430,711 542,601 17.4
29.59
48.41
30.50
24 tháng
(2023-12-28) 		8.69 39.12% 15,517,242 357,689 10.3
22.21
48.41
30.50
36 tháng
(2023-01-03) 		11.30 57.62% 16,776,202 319,889 9.4
18.79
48.41
30.50
60 tháng
(2021-01-12) 		8.53 38.16% 21,480,161 509,389 14.1
14.70
48.41
30.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/07/2019
24.16
 67,281 21.31 24.16 21.45 1,500 22,800 -0.7
19/07/2019
21.31
 50,330 19.69 21.31 19.91 10,700 0 0.3
18/07/2019
19.69
 1,300 18.67 19.69 19.26 0 0 0
17/07/2019
18.67
 400 19.84 19.84 18.67 0 0 0
16/07/2019
19.84
 10 20.13 20.13 19.84 0 0 0
15/07/2019
20.13
 4,120 19.40 20.13 19.04 0 100 -0.0
12/07/2019
19.40
 8,500 19.18 20.13 18.30 2,000 5,500 -0.1
11/07/2019
19.18
 335 18.67 19.18 18.60 0 0 0
10/07/2019
18.67
 0 18.67 18.67 18.67 0 0 0
09/07/2019
18.67
 100 20.06 20.06 18.67 0 0 0
08/07/2019
20.06
 120 18.60 20.06 20.06 0 0 0
05/07/2019
18.60
 500 19.04 19.04 18.60 0 0 0
04/07/2019
19.04
 500 18.74 19.04 19.04 0 0 0
03/07/2019
18.74
 300 19.26 19.26 18.74 0 0 0
02/07/2019
19.26
 520 19.04 19.26 19.26 0 0 0
01/07/2019
19.04
 0 19.04 19.04 19.04 0 0 0
28/06/2019
19.04
 2,700 19.04 19.04 19.04 0 0 0
27/06/2019
19.04
 1,500 19.04 19.04 19.04 0 0 0
26/06/2019
19.04
 4,700 18.74 19.11 19.04 3,100 0 0.1
25/06/2019
18.74
 0 18.82 18.74 18.74 0 0 0
24/06/2019
18.82
 1,010 18.60 18.82 18.67 0 0 0
21/06/2019
18.60
 2,601 18.89 18.89 18.52 0 1,000 -0.0
20/06/2019
18.89
 600 18.89 18.89 18.89 600 0 0.0
19/06/2019
18.89
 15 18.89 18.89 18.89 0 0 0
18/06/2019
18.89
 0 18.89 18.89 18.89 0 0 0
17/06/2019
18.89
 300 19.26 19.26 18.89 0 0 0
14/06/2019
19.26
 400 18.52 19.26 18.74 0 0 0
13/06/2019
18.52
 4,550 18.60 18.60 18.52 0 0 0
12/06/2019
18.60
 1,530 18.67 18.67 18.45 0 0 0
11/06/2019
18.67
 3,300 18.96 19.26 18.67 0 0 0
10/06/2019
18.96
 1,230 18.38 18.96 18.67 0 0 0
07/06/2019
18.38
 0 18.38 18.38 18.38 0 0 0
06/06/2019
18.38
 200 18.45 18.45 18.30 0 0 0
05/06/2019
18.45
 3,065 18.38 18.45 18.08 0 0 0
04/06/2019
18.38
 1,100 18.38 18.45 18.38 0 0 0
03/06/2019
18.38
 400 18.38 18.38 18.38 0 0 0
31/05/2019
18.38
 600 18.38 18.38 18.38 0 0 0
30/05/2019
18.38
 1,000 18.45 18.45 18.38 0 0 0
29/05/2019
18.45
 1,600 18.52 18.67 18.45 0 0 0
28/05/2019
18.52
 8,471 18.89 18.89 18.38 0 0 0
27/05/2019
18.89
 6,510 18.52 18.89 18.30 0 500 -0.0
24/05/2019
18.52
 200 18.60 18.60 18.52 0 0 0
23/05/2019
18.60
 3,200 18.67 18.67 18.30 0 0 0
22/05/2019
18.67
 1,705 18.60 18.67 18.67 0 0 0
21/05/2019
18.60
 410 18.38 18.60 18.45 0 0 0
20/05/2019
18.38
 0 18.30 18.38 18.38 0 0 0
17/05/2019
18.30
 5,800 18.67 18.67 18.30 1,000 4,000 -0.1
16/05/2019: Cổ tức tiền mặt tỉ lệ: 14.9%
16/05/2019
18.67
 2,290 18.09 18.67 18.08 0 0 0
15/05/2019
18.09
 200 18.09 18.09 18.02 0 0 0
14/05/2019
18.09
 2,610 18.16 18.16 18.09 0 0 0
13/05/2019
18.16
 0 18.02 18.16 18.16 0 0 0
10/05/2019
18.02
 300 18.44 18.44 18.02 0 0 0
09/05/2019
18.44
 200 18.02 18.44 18.44 0 0 0
08/05/2019
18.02
 1,000 18.02 18.02 18.02 0 0 0
07/05/2019
18.02
 500 18.09 18.09 18.02 200 0 0.0
06/05/2019
18.09
 6,605 18.30 18.30 18.02 1,500 0 0.0
03/05/2019
18.30
 710 18.78 18.78 18.30 0 500 -0.0
02/05/2019
18.78
 4,745 18.02 18.78 17.95 800 0 0.0
26/04/2019
18.02
 2,000 17.95 18.02 18.02 400 0 0.0
25/04/2019
17.95
 14,400 18.30 18.30 17.95 2,900 11,400 -0.2
24/04/2019
18.30
 5,045 17.95 18.30 17.95 3,100 0 0.1
23/04/2019
17.95
 2,300 18.02 18.02 17.95 0 0 0
22/04/2019
18.02
 1,900 18.51 18.51 17.95 0 0 0
19/04/2019
18.51
 6,200 17.95 18.71 17.95 1,000 0 0.0
18/04/2019
17.95
 3,510 17.95 18.16 17.95 200 0 0.0
17/04/2019
17.95
 1,200 17.95 17.95 17.95 0 0 0
16/04/2019
17.95
 2,500 18.09 18.09 17.95 0 0 0
12/04/2019
18.09
 1,100 18.02 18.09 18.02 400 0 0.0
11/04/2019
18.02
 27 18.02 18.02 18.02 0 0 0
10/04/2019
18.02
 3,600 18.23 18.23 17.95 0 0 0
09/04/2019
18.23
 2,810 18.30 18.57 18.16 2,000 1,800 0.0
08/04/2019
18.30
 3,600 18.16 18.30 18.02 2,000 0 0.1
05/04/2019
18.16
 7,270 17.95 18.37 17.95 5,300 0 0.1
04/04/2019
17.95
 2,040 18.02 18.02 17.95 0 0 0
03/04/2019
18.02
 0 18.02 18.02 18.02 0 0 0
02/04/2019
18.02
 1,200 18.64 18.64 17.95 100 0 0.0
01/04/2019
18.64
 220 17.95 18.64 18.64 0 100 -0.0
29/03/2019
17.95
 875 17.81 17.95 17.95 0 0 0
28/03/2019
17.81
 4,202 17.95 17.95 17.81 100 4,200 -0.1
27/03/2019
17.95
 1,601 18.71 18.71 17.61 0 0 0
26/03/2019
18.71
 1,212 17.95 18.71 17.95 0 100 -0.0
25/03/2019
17.95
 8,500 20.37 20.37 17.95 0 4,600 -0.1
22/03/2019
20.37
 20,700 18.44 20.37 17.54 0 5,000 -0.1
21/03/2019
18.44
 1,530 17.40 18.44 18.37 0 200 -0.0
20/03/2019
17.40
 200 18.30 18.30 17.33 0 0 0
19/03/2019
18.30
 3,600 18.30 18.30 18.30 0 0 0
18/03/2019
18.30
 0 18.37 18.30 18.30 0 0 0
15/03/2019
18.37
 2,100 17.61 18.37 17.95 2,100 500 0.0
14/03/2019
17.61
 900 18.51 18.51 17.61 0 0 0
13/03/2019
18.51
 0 18.51 18.51 18.51 0 0 0
12/03/2019
18.51
 269 17.75 18.51 18.51 0 0 0
11/03/2019
17.75
 0 18.02 17.75 17.75 0 0 0
08/03/2019
18.02
 2,911 17.81 18.02 17.54 2,300 0 0.1
07/03/2019
17.81
 40 17.81 17.81 17.81 0 0 0
06/03/2019
17.81
 1,162 17.95 17.95 17.68 1,000 0 0.0
05/03/2019
17.95
 3,501 18.51 18.51 17.33 1,500 0 0.0
04/03/2019
18.51
 210 18.57 18.57 17.61 0 0 0
01/03/2019
18.57
 203 17.61 18.57 18.57 0 0 0
28/02/2019
17.61
 404 18.30 18.30 17.61 0 0 0
27/02/2019
18.30
 1,100 18.30 18.64 18.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |