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

33.20
0
(0%)
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
(2026-08-19) 		-0.20 -0.60% 385,600 100 0
31.10
38.20
33.20
2 tháng
(2026-07-20) 		-0.47 -1.40% 1,009,900 100 0
31.10
38.20
33.20
3 tháng
(2026-06-22) 		-0.83 -2.43% 1,396,300 100 0
31.10
38.20
33.20
6 tháng
(2026-03-23) 		0.87 2.70% 2,468,000 100 0
27.04
38.20
33.20
12 tháng
(2025-09-23) 		-0.17 -0.51% 6,750,400 100 0
26.86
38.20
33.20
24 tháng
(2024-09-30) 		9.47 39.92% 18,753,910 100 0
21.80
43.41
33.20
36 tháng
(2023-10-04) 		14.35 76.12% 22,333,075 100 0
17.65
43.41
33.20
60 tháng
(2021-10-14) 		13.26 66.47% 26,050,830 -21,600 -0.6
13.17
43.41
33.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/09/2019
23.37
 14,742 25.38 25.38 23.37 22 700 0.0
09/09/2019
25.38
 6,820 25.51 25.51 24.04 200 0 0.0
06/09/2019
25.51
 665 25.58 25.64 25.51 0 0 0
05/09/2019
25.58
 11,260 24.04 25.58 23.44 0 0 0
04/09/2019
24.04
 24,600 25.71 25.71 23.04 100 0 0.0
03/09/2019
25.71
 22,301 26.45 26.45 25.71 0 5,000 -0.2
30/08/2019
26.45
 19,660 27.91 27.91 26.18 0 1,100 0.0
29/08/2019
27.91
 143 27.65 27.91 27.91 0 0 0
28/08/2019
27.65
 12,065 28.65 28.65 27.51 0 0 0
27/08/2019
28.65
 23,500 28.38 29.05 28.05 400 0 0.0
26/08/2019: Cổ tức tiền mặt tỉ lệ: 8%
26/08/2019
28.38
 14,820 28.72 29.05 28.25 1,300 0 0.1
23/08/2019
28.72
 21,590 28.13 28.72 26.81 0 0 0
22/08/2019
28.13
 8,580 28.72 28.78 28.13 0 0 0
21/08/2019
28.72
 14,950 28.45 28.85 27.86 100 0 0.0
20/08/2019
28.45
 50,035 28.85 30.16 28.13 400 17,000 -0.7
19/08/2019
28.85
 16,022 28.19 32.65 28.45 6,100 0 0.3
16/08/2019
28.19
 34,478 28.72 29.17 27.86 400 1,800 -0.1
15/08/2019
28.72
 29,005 27.93 29.50 27.47 100 0 0.0
14/08/2019
27.93
 35,067 28.85 28.85 27.67 100 2,400 -0.1
13/08/2019
28.85
 86,220 28.19 30.81 27.34 0 10,200 -0.5
12/08/2019
28.19
 75,678 26.22 28.19 25.57 2,100 28,500 -1.1
09/08/2019
26.22
 64,970 26.68 28.19 25.31 100 35,100 -1.4
08/08/2019
26.68
 80,283 30.81 30.81 26.68 0 46,100 -2.0
07/08/2019
30.81
 67,260 29.04 31.67 29.17 400 35,100 -1.6
06/08/2019
29.04
 126,960 26.22 29.04 25.57 10,200 45,100 -1.4
05/08/2019
26.22
 111,492 24.59 26.22 24.26 0 47,500 -1.8
02/08/2019
24.59
 23,129 23.67 25.24 23.93 0 13,200 -0.5
01/08/2019
23.67
 72,502 23.60 25.57 23.01 0 28,400 -1.0
31/07/2019
23.60
 34,130 23.27 23.80 22.95 1,400 8,500 -0.3
30/07/2019
23.27
 58,830 23.27 24.59 22.62 0 17,400 -0.6
29/07/2019
23.27
 139,697 20.39 23.27 20.85 2,700 32,700 -1.0
26/07/2019
20.39
 10,575 21.18 21.18 20.06 1,500 0 0.0
25/07/2019
21.18
 25,198 20.98 21.31 20.65 0 0 0
24/07/2019
20.98
 24,224 21.70 22.16 20.06 4,500 7,900 -0.1
23/07/2019
21.70
 28,115 21.64 23.60 21.37 0 12,600 -0.4
22/07/2019
21.64
 67,281 19.08 21.64 19.21 1,500 22,800 -0.7
19/07/2019
19.08
 50,330 17.64 19.08 17.83 10,700 0 0.3
18/07/2019
17.64
 1,300 16.72 17.64 17.24 0 0 0
17/07/2019
16.72
 400 17.77 17.77 16.72 0 0 0
16/07/2019
17.77
 10 18.03 18.03 17.77 0 0 0
15/07/2019
18.03
 4,120 17.37 18.03 17.05 0 100 0.0
12/07/2019
17.37
 8,500 17.18 18.03 16.39 2,000 5,500 -0.1
11/07/2019
17.18
 335 16.72 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 17.96 17.96 16.72 0 0 0
08/07/2019
17.96
 120 16.65 17.96 17.96 0 0 0
05/07/2019
16.65
 500 17.05 17.05 16.65 0 0 0
04/07/2019
17.05
 500 16.78 17.05 17.05 0 0 0
03/07/2019
16.78
 300 17.24 17.24 16.78 0 0 0
02/07/2019
17.24
 520 17.05 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 16.78 17.11 17.05 3,100 0 0.1
25/06/2019
16.78
 0 16.85 16.78 16.78 0 0 0
24/06/2019
16.85
 1,010 16.65 16.85 16.72 0 0 0
21/06/2019
16.65
 2,601 16.91 16.91 16.59 0 1,000 0.0
20/06/2019
16.91
 600 16.91 16.91 16.91 600 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 17.24 17.24 16.91 0 0 0
14/06/2019
17.24
 400 16.59 17.24 16.78 0 0 0
13/06/2019
16.59
 4,550 16.65 16.65 16.59 0 0 0
12/06/2019
16.65
 1,530 16.72 16.72 16.52 0 0 0
11/06/2019
16.72
 3,300 16.98 17.24 16.72 0 0 0
10/06/2019
16.98
 1,230 16.46 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 16.52 16.52 16.39 0 0 0
05/06/2019
16.52
 3,065 16.46 16.52 16.19 0 0 0
04/06/2019
16.46
 1,100 16.46 16.52 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 16.52 16.52 16.46 0 0 0
29/05/2019
16.52
 1,600 16.59 16.72 16.52 0 0 0
28/05/2019
16.59
 8,471 16.91 16.91 16.46 0 0 0
27/05/2019
16.91
 6,510 16.59 16.91 16.39 0 500 0.0
24/05/2019
16.59
 200 16.65 16.65 16.59 0 0 0
23/05/2019
16.65
 3,200 16.72 16.72 16.39 0 0 0
22/05/2019
16.72
 1,705 16.65 16.72 16.72 0 0 0
21/05/2019
16.65
 410 16.46 16.65 16.52 0 0 0
20/05/2019
16.46
 0 16.39 16.46 16.46 0 0 0
17/05/2019
16.39
 5,800 16.72 16.72 16.39 1,000 4,000 -0.1
16/05/2019: Cổ tức tiền mặt tỉ lệ: 14.9%
16/05/2019
16.72
 2,290 16.20 16.72 16.19 0 0 0
15/05/2019
16.20
 200 16.20 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 16.14 16.26 16.26 0 0 0
10/05/2019
16.14
 300 16.51 16.51 16.14 0 0 0
09/05/2019
16.51
 200 16.14 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 16.14 200 0 0.0
06/05/2019
16.20
 6,605 16.39 16.39 16.14 1,500 0 0.0
03/05/2019
16.39
 710 16.82 16.82 16.39 0 500 0.0
02/05/2019
16.82
 4,745 16.14 16.82 16.08 800 0 0.0
26/04/2019
16.14
 2,000 16.08 16.14 16.14 400 0 0.0
25/04/2019
16.08
 14,400 16.39 16.39 16.08 2,900 11,400 -0.2
24/04/2019
16.39
 5,045 16.08 16.39 16.08 3,100 0 0.1
23/04/2019
16.08
 2,300 16.14 16.14 16.08 0 0 0
22/04/2019
16.14
 1,900 16.57 16.57 16.08 0 0 0
19/04/2019
16.57
 6,200 16.08 16.76 16.08 1,000 0 0.0
18/04/2019
16.08
 3,510 16.08 16.26 16.08 200 0 0.0

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