CTCP Dịch vụ Hàng không Sân bay Tân Sơn Nhất (sas)

34.70
0.10
(0.29%)
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
(2026-09-04) 		0 0% 344,700 7,000 0
33
34.90
34.90
2 tháng
(2026-08-05) 		0.90 2.70% 725,700 7,000 0
32.80
35.20
34.90
3 tháng
(2026-07-06) 		-0.19 -0.54% 1,328,700 7,000 0
32.24
35.20
34.90
6 tháng
(2026-04-07) 		2.14 6.68% 2,361,500 7,000 0
30.18
35.37
34.90
12 tháng
(2025-10-09) 		1.45 4.42% 6,589,200 7,000 0
26.86
36.89
34.90
24 tháng
(2024-10-14) 		11.39 49.96% 18,267,688 7,000 0
21.80
43.35
34.90
36 tháng
(2023-10-20) 		12.87 60.36% 21,639,729 7,000 0
19.01
43.35
34.90
60 tháng
(2021-11-01) 		14.40 72.72% 25,259,091 -7,100 -0.4
13.17
43.35
34.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/06/2020
19.47
 16,000 19.47 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 19.54 19.54 19.32 0 0 0
29/05/2020
19.68
 15,760 19.96 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 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 20.87 20.87 20.03 0 0 0
21/05/2020
20.17
 42,160 19.97 20.17 19.90 0 0 0
20/05/2020
19.77
 17,602 19.97 19.97 19.77 0 0 0
19/05/2020
19.63
 21,790 19.97 19.97 19.57 0 0 0
18/05/2020
19.43
 14,419 20.03 20.03 19.03 0 0 0
15/05/2020
19.70
 28,240 20.37 20.44 19.37 0 0 0
14/05/2020
20.64
 38,576 20.10 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 18.36 18.36 18.16 0 0 0
08/05/2020
18.16
 23,793 18.57 18.63 18.16 0 0 0
07/05/2020
18.63
 5,320 18.50 18.63 18.50 0 0 0
06/05/2020
18.70
 14,230 18.23 18.70 18.10 0 0 0
05/05/2020
18.36
 2,410 18.97 19.03 18.36 0 0 0
04/05/2020
18.30
 7,150 19.37 19.37 18.30 0 0 0
29/04/2020
18.63
 10,104 18.57 18.70 18.57 0 0 0
28/04/2020
18.63
 39,016 18.50 18.70 18.10 0 0 0
27/04/2020
18.10
 25,651 18.10 18.23 18.10 0 0 0
24/04/2020
18.36
 17,164 18.57 18.70 18.36 0 0 0
23/04/2020
18.57
 24,215 18.70 20.03 18.36 0 0 0
22/04/2020
18.63
 19,450 18.16 18.77 17.70 0 0 0
21/04/2020
18.36
 67,925 19.37 20.03 18.03 0 0 0
20/04/2020
19.03
 61,161 17.70 19.03 17.63 0 0 0
17/04/2020
17.50
 33,800 17.50 18.03 17.30 0 0 0
16/04/2020
17.30
 15,830 17.70 17.70 17.30 0 0 0
15/04/2020
17.36
 10,890 16.70 17.83 16.70 0 0 0
14/04/2020
17.76
 10,600 18.03 18.57 17.23 0 0 0
13/04/2020
17.56
 83,172 16.70 18.03 16.70 0 0 0
10/04/2020
16.56
 26,000 16.16 17.83 16.16 0 0 0
09/04/2020
16.16
 25,900 15.36 16.29 15.36 0 0 0
08/04/2020
15.36
 30,015 15.69 15.69 15.36 0 0 0
07/04/2020
15.49
 18,132 16.03 16.09 15.49 0 0 0
06/04/2020
15.49
 43,219 15.49 16.23 15.36 0 0 0
03/04/2020
15.36
 20,900 15.36 15.63 15.36 0 0 0
01/04/2020
15.36
 6,170 14.83 15.36 14.83 0 0 0
31/03/2020
15.36
 25,450 15.23 15.36 14.83 0 0 0
30/03/2020
16.56
 900 14.89 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 15.09 15.09 14.69 0 0 0
25/03/2020
15.69
 3,050 15.43 15.69 14.83 0 0 0
24/03/2020
16.63
 4,205 14.09 16.63 14.09 0 0 0
23/03/2020
14.49
 24,710 14.83 14.83 14.36 0 0 0
20/03/2020
15.43
 7,902 15.43 15.49 13.36 0 0 0
19/03/2020
15.36
 11,310 14.83 15.36 14.83 0 0 0
18/03/2020
15.36
 10,500 15.36 15.36 15.36 0 0 0
17/03/2020
15.36
 600 15.36 17.43 15.36 0 0 0
16/03/2020
15.43
 12,411 15.89 16.03 15.23 0 0 0
13/03/2020
14.42
 44,750 15.36 15.69 14.42 0 0 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 15.36 16.63 15.36 0 0 0
09/03/2020
15.69
 16,631 16.70 16.70 15.69 0 0 0
06/03/2020
16.63
 2 16.63 16.63 16.63 0 0 0
05/03/2020
17.03
 9,010 16.83 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 17.36 17.56 17.10 0 0 0
02/03/2020
17.16
 8,102 17.03 17.23 17.03 0 0 0
28/02/2020
16.70
 2,100 16.70 16.70 16.70 0 0 0
27/02/2020
16.70
 6,800 17.03 17.16 16.70 0 0 0
26/02/2020
16.96
 5,300 17.03 17.03 16.96 0 0 0
25/02/2020
16.96
 14,050 17.36 17.36 16.96 0 0 0
24/02/2020
17.36
 17,748 17.83 17.83 16.56 0 0 0
21/02/2020
17.83
 300 17.90 17.90 17.83 0 0 0
20/02/2020
17.50
 700 17.90 17.90 17.50 0 0 0
19/02/2020
17.36
 11,100 17.36 17.36 17.36 0 0 0
18/02/2020
17.56
 41,900 17.83 17.83 17.10 0 0 0
17/02/2020
17.76
 3,055 17.36 17.83 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 17.90 17.90 17.90 0 0 0
12/02/2020
17.76
 5,009 17.83 17.83 17.76 0 0 0
11/02/2020
18.03
 3,870 17.16 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 17.36 17.36 17.36 0 0 0
06/02/2020
17.43
 0 17.43 17.43 17.43 0 0 0
05/02/2020
17.96
 2,400 17.76 17.96 16.83 0 0 0
04/02/2020
17.36
 8,814 18.03 18.03 16.70 0 0 0
03/02/2020
16.83
 13,380 16.76 16.83 16.09 0 0 0
31/01/2020
18.03
 2,637 18.10 18.97 18.03 0 0 0
30/01/2020
18.97
 2,420 19.37 19.43 18.97 0 0 0
22/01/2020
19.63
 2,399 19.57 19.83 19.37 0 0 0
21/01/2020
19.90
 340 19.90 19.97 19.90 0 0 0
20/01/2020
19.57
 700 19.70 19.70 19.37 0 0 0
17/01/2020
19.43
 4,400 19.03 19.70 18.10 0 0 0
16/01/2020
19.97
 300 19.97 19.97 19.97 0 0 0
15/01/2020
19.63
 12,841 20.37 20.37 19.37 0 0 0
14/01/2020
20.03
 410 20.90 20.90 20.03 0 0 0
13/01/2020
20.03
 4,025 19.17 20.03 19.10 0 0 0
10/01/2020
20.03
 600 20.03 20.03 20.03 0 0 0
09/01/2020
19.17
 1,000 19.37 19.37 19.17 0 0 0
08/01/2020
20.03
 300 20.03 20.03 20.03 0 0 0
07/01/2020
20.03
 600 20.03 20.03 20.03 0 0 0

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