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)
18/04/2018
20.51
 11,000 20.65 20.65 20.31 0 0 0
17/04/2018
20.65
 5,705 20.31 20.72 20.17 5 0 0.0
16/04/2018
20.31
 3,800 19.84 20.31 19.90 0 0 0
13/04/2018
19.84
 8,700 19.63 19.90 19.77 0 0 0
12/04/2018
19.63
 880 19.63 20.17 19.63 0 0 0
11/04/2018
19.63
 14,100 20.38 20.45 19.63 400 3,700 -0.1
10/04/2018
20.38
 12,450 20.65 20.65 20.38 0 0 0
09/04/2018
20.65
 10,005 20.85 20.85 20.51 0 0 0
06/04/2018
20.85
 11,650 20.99 20.99 20.45 0 0 0
05/04/2018
20.99
 2,330 20.99 20.99 20.51 0 0 0
04/04/2018
20.99
 5,600 20.99 21.66 20.65 0 0 0
03/04/2018
20.99
 5,310 20.92 20.99 20.58 200 0 0.0
02/04/2018
20.92
 17,530 20.92 20.92 20.31 800 0 0.0
30/03/2018
20.92
 14,268 21.66 21.66 20.78 0 200 -0.0
29/03/2018
21.66
 1,110 20.99 21.66 21.33 300 0 0.0
28/03/2018
20.99
 9,447 21.53 21.66 20.99 900 5,800 -0.2
27/03/2018
21.53
 27,805 21.66 21.87 20.99 530 0 0.0
26/03/2018
21.66
 6,005 21.80 22.00 21.66 0 0 0
23/03/2018
21.80
 20,630 22.00 22.07 21.33 2,000 0 0.1
22/03/2018
22.00
 48,381 21.33 22.14 21.33 4,100 0 0.1
21/03/2018
21.33
 27,030 20.99 21.33 20.99 10,500 0 0.3
20/03/2018
20.99
 62,320 20.45 21.60 20.65 0 1,900 -0.1
19/03/2018
20.45
 64,360 20.45 20.65 20.31 12,400 0 0.4
16/03/2018
20.45
 22,190 20.31 21.33 20.45 0 3,000 -0.1
15/03/2018
20.31
 11,030 19.84 20.31 19.63 0 0 0
14/03/2018
19.84
 141,199 20.31 20.65 19.63 0 139,100 -4.1
13/03/2018
20.31
 30,210 20.45 20.45 20.24 1,000 9,000 -0.2
12/03/2018
20.45
 25,928 20.31 20.51 20.17 8,600 7,300 0.0
09/03/2018
20.31
 155,660 20.31 20.31 19.63 34,700 96,500 -1.8
08/03/2018
20.31
 33,870 20.31 20.31 20.31 1,000 12,000 -0.3
07/03/2018
20.31
 13,115 20.17 20.38 20.24 1,100 3,700 -0.1
06/03/2018
20.17
 11 20.31 20.31 20.17 0 0 0
05/03/2018
20.31
 5,192 20.45 20.45 19.84 1,500 0 0.0
02/03/2018
20.45
 5,345 20.31 20.45 20.04 0 0 0
01/03/2018
20.31
 7,522 20.31 20.58 20.31 1,500 0 0.0
28/02/2018
20.31
 2,900 20.38 20.38 20.31 0 0 0
27/02/2018
20.38
 29,381 20.04 20.58 20.17 1,400 13,200 -0.4
26/02/2018
20.04
 6,775 19.90 20.31 20.04 500 0 0.0
23/02/2018
19.90
 8,300 19.97 20.31 19.63 400 1,700 -0.0
22/02/2018
19.97
 1,600 20.31 20.31 19.63 400 0 0.0
21/02/2018
20.31
 1,300 20.17 20.31 19.63 500 0 0.0
13/02/2018
20.17
 2,375 20.24 20.24 19.63 2,000 100 0.1
12/02/2018
20.24
 5,365 19.63 20.31 19.63 0 0 0
09/02/2018
19.63
 4,200 19.63 19.63 19.29 1,000 1,100 -0.0
08/02/2018
19.63
 9,604 18.96 19.77 19.63 3,200 3,500 -0.0
07/02/2018
18.96
 184,870 18.96 19.63 18.96 20,000 158,300 -4.0
06/02/2018
18.96
 47,860 19.90 19.90 17.53 6,000 36,200 -0.8
05/02/2018
19.90
 7,305 20.58 20.65 19.90 500 0 0.0
02/02/2018
20.58
 10,350 20.24 20.58 20.11 0 0 0
01/02/2018
20.24
 15,700 20.65 20.72 19.97 0 100 -0.0
31/01/2018
20.65
 27,570 20.65 20.92 20.58 2,000 0 0.1
30/01/2018
20.65
 38,410 20.99 20.99 20.65 2,100 0 0.1
29/01/2018
20.99
 4,255 20.99 20.99 20.38 0 0 0
26/01/2018
20.99
 30,734 20.38 21.46 19.97 7,500 0 0.2
25/01/2018
20.38
 23,530 20.92 20.99 19.63 2,400 2,700 -0.0
24/01/2018
20.92
 11,250 21.06 21.06 20.92 100 0 0.0
23/01/2018
21.06
 10,150 20.92 21.46 20.92 0 0 0
22/01/2018
20.92
 47,209 20.24 21.94 20.38 5,000 2,500 0.1
19/01/2018
20.24
 17,965 20.17 20.31 20.04 1,900 8,100 -0.2
18/01/2018
20.17
 35,071 20.24 20.24 20.04 0 200 -0.0
17/01/2018
20.24
 16,050 20.31 20.31 20.17 0 7,400 -0.2
16/01/2018
20.31
 33,500 20.31 20.38 20.11 2,000 0 0.1
15/01/2018
20.31
 4,240 20.38 20.38 19.97 0 1,000 -0.0
12/01/2018
20.38
 25,605 20.38 20.45 20.31 0 0 0
11/01/2018
20.38
 17,065 20.38 20.58 20.38 1,300 0 0.0
10/01/2018
20.38
 8,680 20.58 20.65 20.31 500 0 0.0
09/01/2018
20.58
 18,011 20.45 20.85 20.58 500 0 0.0
08/01/2018
20.45
 5,276 20.31 20.72 20.45 1,700 0 0.1
05/01/2018
20.31
 14,015 20.51 20.65 19.97 0 900 -0.0
04/01/2018
20.51
 11,633 20.85 20.85 20.38 4,900 5,800 -0.0
03/01/2018
20.85
 10,102 20.85 20.85 20.31 600 0 0.0
02/01/2018
20.85
 25,700 20.04 20.85 19.84 3,300 900 0.1
29/12/2017
20.04
 13,126 19.97 20.31 19.77 4,700 0 0.1
28/12/2017
19.97
 6,130 20.31 20.31 19.97 0 0 0
27/12/2017
20.31
 14,650 20.11 20.31 19.84 11,600 0 0.3
26/12/2017
20.11
 725 19.90 20.11 19.97 0 0 0
25/12/2017
19.90
 1,500 20.31 20.31 19.90 0 0 0
22/12/2017
20.31
 9,445 20.04 20.31 19.84 0 0 0
21/12/2017
20.04
 3,915 20.24 20.45 20.04 1,500 0 0.0
20/12/2017
20.24
 19,770 20.24 20.31 20.24 12,200 700 0.3
19/12/2017
20.24
 17,885 19.97 20.38 20.11 10,700 0 0.3
18/12/2017
19.97
 13,235 19.77 19.97 19.84 0 0 0
15/12/2017
19.77
 11,700 19.36 20.31 19.63 2,200 0 0.1
14/12/2017
19.36
 6,966 19.77 20.24 19.29 0 0 0
13/12/2017
19.77
 1,029 19.63 19.77 19.77 0 0 0
12/12/2017
19.63
 37,919 20.31 20.31 19.63 3,000 0 0.1
11/12/2017
20.31
 15,470 20.17 20.65 19.84 10,000 0 0.3
08/12/2017
20.17
 9,254 19.84 20.31 19.84 1,900 0 0.1
07/12/2017
19.84
 6,629 19.50 20.04 19.63 0 0 0
06/12/2017
19.50
 6,210 19.63 19.90 19.43 1,500 0 0.0
05/12/2017
19.63
 32,030 20.31 20.31 19.63 0 0 0
04/12/2017
20.31
 6,100 20.51 20.51 20.31 0 0 0
01/12/2017
20.51
 25,282 20.31 20.58 20.31 6,700 0 0.2
30/11/2017: Cổ tức tiền mặt tỉ lệ: 6%
30/11/2017
20.31
 34,253 20.24 21.12 19.97 13,000 0 0.4
29/11/2017
20.24
 62,566 17.12 20.51 19.25 200 49,000 -1.4
28/11/2017
17.12
 247,518 20.11 21.50 17.12 0 0 0
27/11/2017
20.11
 55,504 18.92 21.64 18.98 0 5,500 -0.2
24/11/2017
18.92
 12,000 18.85 18.92 18.58 6,700 0 0.2
23/11/2017
18.85
 8,372 18.92 18.92 18.78 1,100 0 0.0
22/11/2017
18.92
 21,367 18.58 18.92 18.58 800 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |