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)
15/08/2019
28.72
 29,005 27.86 29.50 27.47 0 0 0
14/08/2019
27.93
 35,067 28.72 28.85 27.67 0 0 0
13/08/2019
28.85
 86,220 28.19 30.81 27.34 0 0 0
12/08/2019
28.19
 75,678 25.57 28.19 25.57 0 0 0
09/08/2019
26.22
 64,970 28.19 28.19 25.31 0 0 0
08/08/2019
26.68
 80,283 30.16 30.42 26.68 0 0 0
07/08/2019
30.81
 67,260 29.83 31.67 29.17 0 0 0
06/08/2019
29.04
 126,960 25.57 29.04 25.57 0 0 0
05/08/2019
26.22
 111,492 24.59 26.22 24.26 0 0 0
02/08/2019
24.59
 23,129 23.93 25.24 23.93 0 0 0
01/08/2019
23.67
 72,502 23.27 25.57 23.01 0 0 0
31/07/2019
23.60
 34,130 23.80 23.80 22.95 0 0 0
30/07/2019
23.27
 58,830 23.27 24.59 22.62 0 0 0
29/07/2019
23.27
 139,697 20.85 23.27 20.85 0 0 0
26/07/2019
20.39
 10,575 20.19 20.91 20.06 0 0 0
25/07/2019
21.18
 25,198 20.65 21.31 20.65 0 0 0
24/07/2019
20.98
 24,224 20.06 22.16 20.06 0 0 0
23/07/2019
21.70
 28,115 21.37 23.60 21.37 0 0 0
22/07/2019
21.64
 67,281 19.21 21.64 19.21 0 0 0
19/07/2019
19.08
 50,330 17.83 19.08 17.83 0 0 0
18/07/2019
17.64
 1,300 17.37 17.64 17.24 0 0 0
17/07/2019
16.72
 400 16.72 16.72 16.72 0 0 0
16/07/2019
17.77
 10 17.77 17.77 17.77 0 0 0
15/07/2019
18.03
 4,120 17.37 18.03 17.05 0 0 0
12/07/2019
17.37
 8,500 16.65 18.03 16.39 0 0 0
11/07/2019
17.18
 335 16.65 17.18 16.65 0 0 0
10/07/2019
16.72
 0 16.72 16.72 16.72 0 0 0
09/07/2019
16.72
 100 16.72 16.72 16.72 0 0 0
08/07/2019
17.96
 120 17.96 17.96 17.96 0 0 0
05/07/2019
16.65
 500 16.65 16.65 16.65 0 0 0
04/07/2019
16.78
 500 17.05 17.05 17.05 0 0 0
03/07/2019
16.78
 300 16.78 16.78 16.78 0 0 0
02/07/2019
17.24
 520 17.24 17.24 17.24 0 0 0
01/07/2019
17.05
 0 17.05 17.05 17.05 0 0 0
28/06/2019
17.05
 2,700 17.05 17.05 17.05 0 0 0
27/06/2019
17.05
 1,500 17.05 17.05 17.05 0 0 0
26/06/2019
17.05
 4,700 17.11 17.11 17.05 0 0 0
25/06/2019
16.78
 0 16.78 16.78 16.78 0 0 0
24/06/2019
16.85
 1,010 16.72 16.85 16.72 0 0 0
21/06/2019
16.65
 2,601 16.91 16.91 16.59 0 0 0
20/06/2019
16.91
 600 16.91 16.91 16.91 0 0 0
19/06/2019
16.91
 15 16.91 16.91 16.91 0 0 0
18/06/2019
16.91
 0 16.91 16.91 16.91 0 0 0
17/06/2019
16.91
 300 16.91 16.91 16.91 0 0 0
14/06/2019
17.24
 400 16.78 17.24 16.78 0 0 0
13/06/2019
16.59
 4,550 16.59 16.65 16.59 0 0 0
12/06/2019
16.65
 1,530 16.52 16.65 16.52 0 0 0
11/06/2019
16.72
 3,300 17.11 17.24 16.72 0 0 0
10/06/2019
16.98
 1,230 16.72 16.98 16.72 0 0 0
07/06/2019
16.46
 0 16.46 16.46 16.46 0 0 0
06/06/2019
16.46
 200 16.39 16.46 16.39 0 0 0
05/06/2019
16.52
 3,065 16.39 16.52 16.19 0 0 0
04/06/2019
16.46
 1,100 16.52 17.77 16.46 0 0 0
03/06/2019
16.46
 400 16.46 16.46 16.46 0 0 0
31/05/2019
16.46
 600 16.46 16.46 16.46 0 0 0
30/05/2019
16.46
 1,000 16.46 16.46 16.46 0 0 0
29/05/2019
16.52
 1,600 16.72 16.72 16.52 0 0 0
28/05/2019
16.59
 8,471 16.46 16.59 16.46 0 0 0
27/05/2019
16.91
 6,510 16.59 16.91 16.39 0 0 0
24/05/2019
16.59
 200 16.59 16.59 16.59 0 0 0
23/05/2019
16.65
 3,200 16.39 16.65 16.39 0 0 0
22/05/2019
16.72
 1,705 16.72 16.72 14.16 0 0 0
21/05/2019
16.65
 410 16.52 16.65 16.52 0 0 0
20/05/2019
16.46
 0 16.46 16.46 16.46 0 0 0
17/05/2019
16.39
 5,800 16.65 16.65 14.16 0 0 0
16/05/2019: Cổ tức tiền mặt tỉ lệ: 14.9%
16/05/2019
16.72
 2,290 16.19 16.72 16.19 0 0 0
15/05/2019
16.20
 200 16.14 16.20 16.14 0 0 0
14/05/2019
16.20
 2,610 16.26 16.26 16.20 0 0 0
13/05/2019
16.26
 0 16.26 16.26 16.26 0 0 0
10/05/2019
16.14
 300 16.32 16.32 16.14 0 0 0
09/05/2019
16.51
 200 16.51 16.51 16.51 0 0 0
08/05/2019
16.14
 1,000 16.14 16.14 16.14 0 0 0
07/05/2019
16.14
 500 16.20 16.20 16.14 0 0 0
06/05/2019
16.20
 6,605 16.14 16.20 16.14 0 0 0
03/05/2019
16.39
 710 16.39 16.39 16.39 0 0 0
02/05/2019
16.82
 4,745 16.14 16.82 16.08 0 0 0
26/04/2019
16.14
 2,000 16.14 16.14 16.14 0 0 0
25/04/2019
16.08
 14,400 16.26 16.26 16.08 0 0 0
24/04/2019
16.39
 5,045 16.08 16.39 16.08 0 0 0
23/04/2019
16.08
 2,300 16.14 16.14 16.08 0 0 0
22/04/2019
16.14
 1,900 16.08 16.14 16.08 0 0 0
19/04/2019
16.57
 6,200 16.63 16.76 16.08 0 0 0
18/04/2019
16.08
 3,510 16.08 16.26 16.08 0 0 0
17/04/2019
16.08
 1,200 16.08 16.08 16.08 0 0 0
16/04/2019
16.08
 2,500 16.08 16.08 16.08 0 0 0
12/04/2019
16.20
 1,100 16.14 16.20 16.14 0 0 0
11/04/2019
16.14
 27 16.14 16.14 16.14 0 0 0
10/04/2019
16.14
 3,600 16.08 16.14 16.08 0 0 0
09/04/2019
16.32
 2,810 16.26 16.63 16.26 0 0 0
08/04/2019
16.39
 3,600 16.26 16.39 16.14 0 0 0
05/04/2019
16.26
 7,270 16.08 16.45 16.08 0 0 0
04/04/2019
16.08
 2,040 16.08 16.08 16.08 0 0 0
03/04/2019
16.14
 0 16.14 16.14 16.14 0 0 0
02/04/2019
16.14
 1,200 16.39 16.39 16.08 0 0 0
01/04/2019
16.70
 220 16.70 16.70 16.70 0 0 0
29/03/2019
16.08
 875 16.08 16.08 16.08 0 0 0
28/03/2019
15.95
 4,202 15.95 15.95 15.95 0 0 0
27/03/2019
16.08
 1,601 15.77 16.08 15.77 0 0 0
26/03/2019
16.76
 1,212 16.08 16.76 16.08 0 0 0
25/03/2019
16.08
 8,500 17.00 19.48 16.08 0 0 0

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