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)
20/11/2017
18.72
 11,558 18.45 18.85 18.45 0 0 0
17/11/2017
18.45
 2,155 17.92 18.52 18.05 0 0 0
16/11/2017
17.92
 3,120 18.05 18.58 17.92 1,400 1,500 -0.0
15/11/2017
18.05
 15,085 18.85 18.85 17.92 5,675 9,300 -0.1
14/11/2017
18.85
 1,400 18.65 18.85 18.45 400 0 0.0
13/11/2017
18.65
 11,462 18.45 18.78 18.45 8,400 600 0.2
10/11/2017
18.45
 11,800 18.52 18.58 18.38 7,800 0 0.2
09/11/2017
18.52
 5,590 18.58 18.58 18.32 5,300 0 0.1
08/11/2017
18.58
 7,715 18.32 18.58 18.05 2,500 0 0.1
07/11/2017
18.32
 3,110 18.58 18.58 18.12 10 0 0.0
06/11/2017
18.58
 1,774 18.92 18.92 17.99 10 0 0.0
03/11/2017
18.92
 1,215 18.92 18.92 18.72 200 0 0.0
02/11/2017
18.92
 5,799 18.58 18.92 18.58 3,500 0 0.1
01/11/2017
18.58
 4,687 18.58 18.58 17.92 0 0 0
31/10/2017
18.58
 7,205 18.92 18.92 18.58 0 0 0
30/10/2017
18.92
 13,655 18.92 18.98 18.52 7,000 0 0.2
27/10/2017
18.92
 2,855 18.92 18.92 18.25 0 0 0
26/10/2017
18.92
 2,430 19.25 19.25 18.92 0 0 0
25/10/2017
19.25
 13,840 19.25 19.31 18.58 0 0 0
24/10/2017
19.25
 11,799 19.58 19.58 19.25 2,000 0 0.1
23/10/2017
19.58
 710 19.91 19.91 19.45 0 0 0
20/10/2017
19.91
 7,210 19.91 20.18 19.58 1,200 0 0.0
19/10/2017
19.91
 34,510 19.58 20.11 19.51 13,800 0 0.4
18/10/2017
19.58
 7,775 19.51 19.71 19.38 0 0 0
17/10/2017
19.51
 33,720 18.58 19.84 18.78 2,600 0 0
16/10/2017
18.58
 315 18.58 18.58 18.58 0 0 0
13/10/2017
18.58
 710 19.25 19.25 18.58 0 0 0
12/10/2017
19.25
 1,000 19.25 19.25 18.65 0 0 0
11/10/2017
19.25
 4,300 20.57 20.57 19.25 2,000 0 0.1
10/10/2017
20.57
 0 20.57 20.57 20.57 0 0 0
09/10/2017
20.57
 907 20.57 20.57 20.57 0 0 0
06/10/2017
20.57
 100 19.45 20.57 20.57 0 0 0
05/10/2017
19.45
 5,800 19.38 19.51 19.25 3,200 0 0.1
04/10/2017
19.38
 11,300 19.25 19.38 19.25 0 0 0
03/10/2017
19.25
 1,000 19.25 19.25 19.25 1,000 0 0.0
02/10/2017
19.25
 6,100 19.31 19.31 19.25 5,900 0 0.2
29/09/2017
19.31
 3,700 19.25 19.31 19.31 3,700 0 0.1
28/09/2017
19.25
 3,000 19.25 19.25 19.25 3,000 0 0.1
27/09/2017
19.25
 5,000 19.45 19.45 19.25 5,000 0 0.1
26/09/2017
19.45
 0 19.38 19.45 19.45 0 0 0
25/09/2017
19.38
 7,500 18.92 19.51 19.38 7,500 5,000 0.1
22/09/2017
18.92
 100 19.38 19.38 18.92 0 0 0
21/09/2017
19.38
 0 19.38 19.38 19.38 0 0 0
20/09/2017
19.38
 0 19.25 19.38 19.38 0 0 0
19/09/2017
19.25
 5,000 19.45 19.45 19.25 5,000 4,000 0.0
18/09/2017
19.45
 0 19.51 19.45 19.45 0 0 0
15/09/2017
19.51
 2,700 19.25 19.51 19.38 2,700 0 0.1
14/09/2017
19.25
 3,700 19.25 19.25 19.25 3,700 800 0.1
13/09/2017
19.25
 112 19.25 19.25 19.25 100 0 0.0
12/09/2017
19.25
 5,000 18.58 19.25 19.25 0 0 0
11/09/2017
18.58
 9,301 18.98 18.98 18.58 7,100 0 0
08/09/2017
18.98
 100 18.92 18.98 18.98 0 0 0
07/09/2017
18.92
 3,200 19.25 19.25 18.92 2,400 0 0.1
06/09/2017
19.25
 5,032 19.25 19.25 18.85 4,600 0 0.1
05/09/2017
19.25
 7,800 19.38 19.38 18.92 5,600 0 0.2
01/09/2017
19.38
 5,000 18.58 19.38 19.25 5,000 200 0.1
31/08/2017
18.58
 2,170 19.25 19.45 18.58 0 0 0
30/08/2017
19.25
 1,100 19.25 19.25 17.99 0 100 -0.0
29/08/2017
19.25
 1,500 19.25 19.25 19.25 1,500 1,400 0.0
28/08/2017
19.25
 10,200 19.25 19.25 19.25 5,100 5,100 0
25/08/2017
19.25
 3,200 19.25 19.25 19.25 3,000 1,900 0.0
24/08/2017
19.25
 4,100 19.25 19.25 19.25 3,600 1,600 0.1
23/08/2017
19.25
 7,600 19.25 19.25 19.18 7,400 0 0.2
22/08/2017
19.25
 4,800 19.25 19.31 19.25 3,000 100 0.1
21/08/2017
19.25
 2,100 19.25 19.25 19.25 1,800 0 0.1
18/08/2017
19.25
 8,000 19.25 19.25 19.25 8,000 0 0.2
17/08/2017
19.25
 2,700 19.18 19.38 19.25 2,000 0 0.1
16/08/2017
19.18
 600 19.31 19.31 19.18 500 0 0.0
15/08/2017
19.31
 7,300 19.25 19.45 19.05 3,400 0 0.1
14/08/2017
19.25
 10,601 19.25 19.45 19.25 10,000 0 0.3
11/08/2017
19.25
 2,100 19.25 19.58 19.25 2,000 0 0.1
10/08/2017
19.25
 10,110 19.25 19.51 18.92 9,900 0 0.3
09/08/2017
19.25
 4,900 19.25 19.25 19.18 4,700 0 0.1
08/08/2017
19.25
 14,700 18.92 19.38 18.92 14,400 1,200 0.4
07/08/2017
18.92
 6,400 18.92 19.58 18.78 2,900 0 0.1
04/08/2017
18.92
 1,800 19.25 19.25 18.58 1,700 0 0.0
03/08/2017
19.25
 16,819 19.25 19.31 19.18 15,300 0 0.4
02/08/2017
19.25
 5,400 19.58 19.58 19.25 5,400 0 0.2
01/08/2017
19.58
 13,600 19.31 19.65 19.05 13,500 0 0.4
31/07/2017
19.31
 22,030 18.58 19.31 18.58 19,200 0 0.5
28/07/2017
18.58
 38,400 18.05 18.65 18.38 37,800 0 1.1
27/07/2017
18.05
 3,000 18.25 18.25 18.05 3,000 0 0.1
26/07/2017
18.25
 12,000 17.59 18.25 17.72 11,600 0 0.3
25/07/2017
17.59
 2,400 17.65 17.72 17.59 0 0 0
24/07/2017
17.65
 5,612 17.79 18.12 17.59 4,300 0 0.1
21/07/2017
17.79
 3,707 17.72 17.79 17.65 3,000 0 0.1
20/07/2017
17.72
 3,000 17.92 17.92 17.72 3,000 0 0.1
19/07/2017
17.92
 4,615 17.92 17.92 17.59 3,700 0 0.1
18/07/2017
17.92
 6,100 17.92 17.92 17.92 6,100 0 0.2
17/07/2017
17.92
 0 17.92 17.92 17.92 0 0 0
14/07/2017
17.92
 500 17.92 17.92 17.92 500 0 0.0
13/07/2017
17.92
 7,200 18.32 18.32 17.92 5,000 0 0.1
12/07/2017
18.32
 0 18.32 18.32 18.32 0 0 0
11/07/2017
18.32
 0 18.25 18.32 18.32 0 0 0
10/07/2017
18.25
 6,600 18.38 18.38 18.25 6,600 0 0.2
07/07/2017
18.38
 4,400 18.32 18.38 17.99 4,400 1,000 0.1
06/07/2017
18.32
 4,615 18.38 18.38 18.32 4,400 0 0.1
05/07/2017
18.38
 6,600 18.38 18.45 17.59 5,900 0 0.2
04/07/2017
18.38
 4,500 18.38 18.38 18.32 4,500 0 0.1
03/07/2017
18.38
 31,645 18.38 18.45 17.92 26,000 0 0.7

Chính sách bảo mật | Điều khoản sử dụng |