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

30.90
0.10
(0.32%)
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) 		-2.90 -8.81% 182,100 -30,000 -0.9
30
33.10
30.90
2 tháng
(2025-10-17) 		-6.08 -16.86% 496,700 -111,100 -3.6
30
36.08
30.90
3 tháng
(2025-09-17) 		-7.56 -20.13% 778,300 -205,000 -7.1
30
38.15
30.90
6 tháng
(2025-06-19) 		-11.20 -27.18% 3,662,500 -113,100 -3.3
30
43.35
30.90
12 tháng
(2024-12-23) 		-4.83 -13.87% 11,423,711 548,201 17.6
29.59
48.41
30.90
24 tháng
(2023-12-27) 		7.79 35.07% 15,510,842 363,489 10.5
22.21
48.41
30.90
36 tháng
(2023-01-03) 		10.40 53.03% 16,769,202 325,489 9.6
18.79
48.41
30.90
60 tháng
(2021-01-11) 		7.56 33.67% 21,513,561 514,989 14.3
14.70
48.41
30.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/02/2019
18.57
 14,450 18.51 18.57 18.44 14,100 1,000 0.4
22/02/2019
18.51
 16,310 17.61 18.51 18.16 16,300 4,500 0.3
21/02/2019
17.61
 16,320 17.95 18.51 17.61 14,000 3,000 0.3
20/02/2019
17.95
 6,900 17.26 17.95 17.61 6,900 3,000 0.1
19/02/2019
17.26
 6,600 17.26 17.81 17.26 6,400 0 0.2
18/02/2019
17.26
 10,500 16.30 17.26 16.57 9,400 500 0.2
15/02/2019
16.30
 830 16.57 16.57 16.30 0 0 0
14/02/2019
16.57
 4,201 16.50 16.57 16.23 0 0 0
13/02/2019
16.50
 441 16.23 16.50 16.43 0 0 0
12/02/2019
16.23
 2,200 17.26 17.26 16.23 0 0 0
11/02/2019
17.26
 100 17.12 17.26 17.26 0 0 0
01/02/2019
17.12
 1,300 18.02 18.02 16.23 0 0 0
31/01/2019
18.02
 0 18.02 18.02 18.02 0 0 0
30/01/2019
18.02
 0 18.02 18.02 18.02 0 0 0
29/01/2019
18.02
 24 17.95 18.02 18.02 0 0 0
28/01/2019
17.95
 819 16.71 18.92 17.61 0 0 0
25/01/2019
16.71
 1,800 16.57 16.71 16.64 0 0 0
24/01/2019
16.57
 1,100 16.43 16.57 16.36 0 0 0
23/01/2019
16.43
 810 16.57 16.57 16.36 0 12,500 -0.0
22/01/2019
16.57
 16,600 16.43 16.57 15.67 0 12,500 -0.3
21/01/2019
16.43
 400 15.81 16.43 15.81 0 0 0
18/01/2019
15.81
 109 16.23 16.23 15.81 0 0 0
17/01/2019
16.23
 1 16.23 16.23 16.23 0 0 0
16/01/2019
16.23
 1,300 16.23 16.23 16.23 1,300 0 0.0
15/01/2019
16.23
 400 16.23 16.23 16.23 0 0 0
14/01/2019
16.23
 200 16.23 16.23 16.23 0 0 0
11/01/2019
16.23
 0 16.23 16.23 16.23 0 0 0
10/01/2019
16.23
 0 16.23 16.23 16.23 0 0 0
09/01/2019
16.23
 0 16.23 16.23 16.23 0 0 0
08/01/2019
16.23
 100 16.36 16.36 16.23 0 0 0
07/01/2019
16.36
 0 16.43 16.36 16.36 0 0 0
04/01/2019
16.43
 7,000 16.02 16.43 15.74 0 0 0
03/01/2019
16.02
 0 16.02 16.02 16.02 0 0 0
02/01/2019
16.02
 0 16.23 16.02 16.02 0 0 0
28/12/2018
16.23
 4,600 15.74 16.23 15.81 0 0 0
27/12/2018
15.74
 310 15.81 15.81 15.74 0 0 0
26/12/2018
15.81
 100 16.57 16.57 15.81 0 0 0
25/12/2018
16.57
 0 16.36 16.57 16.57 0 0 0
24/12/2018
16.36
 54,100 15.95 16.57 16.36 0 26,200 -0.6
21/12/2018
15.95
 700 15.88 15.95 15.95 0 0 0
20/12/2018
15.88
 0 15.88 15.88 15.88 0 0 0
19/12/2018
15.88
 500 16.36 16.36 15.88 500 0 0.0
18/12/2018
16.36
 1,000 16.23 16.36 16.36 0 0 0
17/12/2018
16.23
 2,400 16.50 16.50 16.23 0 0 0
14/12/2018
16.50
 1,020 16.23 16.50 16.50 0 0 0
13/12/2018
16.23
 0 16.23 16.23 16.23 0 0 0
12/12/2018
16.23
 1,400 16.57 16.57 16.23 0 0 0
11/12/2018
16.57
 100 16.57 16.57 16.57 0 0 0
10/12/2018
16.57
 100 15.74 16.57 16.57 0 0 0
07/12/2018
15.74
 7,320 15.74 15.74 15.54 3,000 4,700 -0.0
06/12/2018
15.74
 1,800 15.74 15.81 15.74 0 0 0
05/12/2018
15.74
 0 15.74 15.74 15.74 0 0 0
04/12/2018
15.74
 2,400 16.02 16.02 15.74 1,100 2,000 -0.0
03/12/2018
16.02
 100 15.81 16.02 16.02 0 0 0
30/11/2018
15.81
 0 15.81 15.81 15.81 0 0 0
29/11/2018
15.81
 900 15.81 15.81 15.81 0 0 0
28/11/2018
15.81
 600 15.81 15.81 15.74 100 0 0.0
27/11/2018
15.81
 900 16.02 16.02 15.81 0 0 0
26/11/2018
16.02
 1,000 16.02 16.02 16.02 0 0 0
23/11/2018
16.02
 131 16.02 16.02 16.02 0 0 0
22/11/2018
16.02
 6,024 16.16 16.16 16.02 5,200 0 0.1
21/11/2018
16.16
 200 16.50 16.50 15.81 0 0 0
20/11/2018
16.50
 9,500 16.57 16.57 15.81 0 0 0
19/11/2018
16.57
 1,000 16.50 16.57 16.57 1,000 0 0.0
16/11/2018
16.50
 110 15.81 16.50 16.50 10 0 0.0
15/11/2018
15.81
 4,100 16.09 16.09 15.81 3,000 0 0.1
14/11/2018
16.09
 3,300 16.23 16.23 16.02 1,000 0 0.0
13/11/2018
16.23
 1,019 16.23 16.23 16.23 0 0 0
12/11/2018
16.23
 2,765 16.30 16.30 16.09 0 0 0
09/11/2018
16.30
 700 16.09 16.30 16.30 0 0 0
08/11/2018
16.09
 5,300 16.57 16.57 16.09 2,300 0 0.1
07/11/2018
16.57
 675 16.50 16.57 16.57 0 0 0
06/11/2018
16.50
 0 16.50 16.50 16.50 0 0 0
05/11/2018
16.50
 225 16.57 16.57 16.50 0 0 0
02/11/2018
16.57
 1,000 16.23 16.57 16.30 0 0 0
01/11/2018
16.23
 200 16.23 16.30 16.23 0 0 0
31/10/2018
16.23
 5,655 16.57 16.57 16.23 2,000 0 0.0
30/10/2018
16.57
 7,310 16.43 16.85 16.57 0 0 0
29/10/2018
16.43
 2,600 16.36 16.78 16.43 0 2,100 -0.1
26/10/2018
16.36
 17,500 16.71 16.71 16.36 4,000 16,500 -0.3
25/10/2018
16.71
 5,600 16.78 16.78 16.64 3,000 600 0.1
24/10/2018
16.78
 4,200 17.19 17.19 16.78 1,000 0 0.0
23/10/2018
17.19
 0 17.19 17.19 17.19 0 0 0
22/10/2018
17.19
 960 17.12 17.26 17.19 0 0 0
19/10/2018
17.12
 2,800 17.54 17.54 17.12 300 0 0.0
18/10/2018
17.54
 0 17.54 17.54 17.54 0 0 0
17/10/2018
17.54
 500 17.61 17.61 17.54 0 0 0
16/10/2018
17.61
 1,000 16.99 17.61 17.54 0 0 0
15/10/2018
16.99
 1,200 17.54 17.68 16.99 0 0 0
12/10/2018: Cổ tức tiền mặt tỉ lệ: 8%
12/10/2018
17.54
 2,800 16.30 17.54 16.92 0 0 0
11/10/2018
16.30
 8,300 17.36 17.36 16.30 2,000 0 0.0
10/10/2018
17.36
 4,100 16.83 17.63 16.83 0 0 0
09/10/2018
16.83
 0 17.10 16.83 16.83 0 0 0
08/10/2018
17.10
 2,610 17.16 17.16 16.70 0 200 -0.0
05/10/2018
17.16
 3,200 17.03 17.30 17.10 0 0 0
04/10/2018
17.03
 4,100 17.03 17.36 17.03 0 3,500 -0.1
03/10/2018
17.03
 230 17.16 17.16 17.03 0 0 0
02/10/2018
17.16
 5,200 17.03 17.16 17.10 0 0 0
01/10/2018
17.03
 11,410 16.70 17.16 17.03 2,000 0 0.1
28/09/2018
16.70
 300 16.70 16.70 16.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |