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

37
1.50
(4.23%)
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
(2024-11-04) 		5.30 17.38% 411,203 1,500 0.1
30.50
35.80
35.80
2 tháng
(2024-10-04) 		7.80 27.86% 637,181 -9,700 -0.3
27.20
35.80
35.80
3 tháng
(2024-09-04) 		6.12 20.62% 779,865 -12,300 -0.4
27.20
35.80
35.80
6 tháng
(2024-06-06) 		8.17 29.58% 3,224,366 -191,312 -7.3
27.20
43.63
35.80
12 tháng
(2023-12-11) 		12.75 55.29% 3,869,778 -185,612 -7.1
23.05
43.63
35.80
24 tháng
(2022-12-14) 		15.73 78.42% 5,148,157 -211,712 -7.7
19.28
43.63
35.80
36 tháng
(2021-12-20) 		12.61 54.39% 7,022,725 -241,612 -8.5
15.70
43.63
35.80
60 tháng
(2019-12-30) 		10.47 41.35% 12,972,791 -364,192 -11.5
15.70
43.63
35.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2024
33.30
 30,100 33.99 33.99 32.72 0 0 0
11/07/2024
34.09
 22,269 34.48 35.46 33.70 0 0 0
10/07/2024
34.58
 75,619 35.85 35.85 34.28 0 0 0
09/07/2024
36.14
 43,176 36.73 37.81 35.26 0 0 0
08/07/2024
36.73
 26,431 35.36 40.94 35.36 1,100 0 0.0
05/07/2024: Cổ tức tiền mặt tỉ lệ: 10.26%
05/07/2024
35.85
 33,054 36.83 36.83 35.26 0 0 0
04/07/2024
35.63
 34,127 36.68 36.68 34.30 0 0 0
03/07/2024
35.92
 25,116 35.72 36.96 35.25 0 0 0
02/07/2024
35.63
 45,419 33.34 36.20 31.53 0 0 0
01/07/2024
33.72
 18,625 33.82 34.68 32.49 0 0 0
28/06/2024
33.82
 101,429 37.63 37.63 33.34 400 0 0.0
27/06/2024
37.15
 38,723 39.54 39.54 36.68 0 0 0
26/06/2024
39.34
 55,395 39.82 39.92 36.39 0 0 0
25/06/2024
38.20
 137,892 44.30 44.30 37.63 0 0 0
24/06/2024
43.63
 220,625 43.92 48.59 40.30 0 0 0
21/06/2024
42.68
 165,147 38.49 42.68 38.49 0 40,000 -1.8
20/06/2024
38.49
 306,200 33.63 38.49 33.63 0 99,000 -3.8
19/06/2024
34.30
 29,535 34.39 34.39 32.96 0 0 0
18/06/2024
34.68
 27,107 35.92 36.01 33.63 700 0 0.0
17/06/2024
34.87
 29,352 35.92 36.68 34.20 0 1,000 -0.0
14/06/2024
35.34
 43,881 33.06 37.73 32.39 0 0 0
13/06/2024
32.39
 68,461 34.87 35.25 32.01 0 600 -0.0
12/06/2024
34.77
 62,539 32.87 35.34 32.87 4,500 0 0.2
11/06/2024
32.39
 111,345 28.58 32.39 28.58 0 50,500 -1.6
10/06/2024
28.58
 25,403 28.48 28.58 27.63 1,100 0 0.0
07/06/2024
27.91
 8,400 28.10 28.20 27.91 0 0 0
06/06/2024
27.63
 21,612 28.48 28.48 26.67 100 12 0.0
05/06/2024
27.34
 14,513 27.72 28.20 27.34 0 500 -0.0
04/06/2024
27.91
 10,401 27.63 28.58 27.63 0 0 0
03/06/2024
28.48
 30,900 27.06 28.48 27.06 5,900 0 0.2
31/05/2024
26.67
 2,405 26.67 27.15 26.67 1,100 0 0.0
30/05/2024
26.58
 1,100 26.29 26.58 26.20 0 0 0
29/05/2024
26.67
 5,101 26.67 26.67 26.20 0 0 0
28/05/2024
26.77
 3,217 26.39 26.77 26.20 0 0 0
27/05/2024
26.20
 7,200 26.67 26.67 26.20 0 0 0
24/05/2024
26.58
 8,900 26.01 26.67 25.91 0 100 -0.0
23/05/2024
26.20
 7,605 26.48 27.15 23.34 200 0 0.0
22/05/2024
26.58
 3,100 26.67 26.67 26.58 0 0 0
21/05/2024
26.67
 1,610 26.67 26.67 26.48 0 0 0
20/05/2024
26.58
 8,900 26.67 26.96 26.58 2,900 0 0.1
17/05/2024
27.15
 2,220 26.86 27.25 26.48 100 900 -0.0
16/05/2024
27.15
 6,163 27.15 27.15 25.53 0 0 0
15/05/2024
27.25
 3,800 27.15 27.63 27.15 1,000 0 0.0
14/05/2024
27.44
 8,708 27.15 27.44 26.29 0 0 0
13/05/2024
27.63
 2,302 27.44 27.63 26.86 0 0 0
10/05/2024
28.10
 14,701 27.25 28.10 26.96 0 0 0
09/05/2024
27.15
 8,260 28.10 28.10 26.29 0 0 0
08/05/2024
28.10
 13,300 27.72 28.39 27.72 0 1,200 -0.0
07/05/2024
28.29
 39,446 25.53 28.48 25.53 0 0 0
06/05/2024
25.63
 7,633 25.25 25.91 25.25 0 0 0
03/05/2024
25.15
 6,400 24.77 25.15 24.77 0 0 0
02/05/2024
24.77
 40,100 24.77 24.86 24.67 100 0 0.0
26/04/2024
25.05
 529 25.05 25.05 24.77 0 0 0
25/04/2024
25.05
 601 25.05 25.05 25.05 0 0 0
24/04/2024
24.29
 2,910 24.39 24.58 24.29 0 0 0
23/04/2024
24.20
 1,500 24.29 24.29 24.20 0 0 0
22/04/2024
24.29
 4,804 24.58 24.58 24.29 0 0 0
19/04/2024
24.58
 10,833 24.58 24.58 23.82 0 0 0
17/04/2024
25.05
 910 25.15 25.15 25.05 0 0 0
16/04/2024
25.34
 813 24.86 25.34 24.86 0 0 0
15/04/2024
25.44
 3,710 25.53 25.63 25.34 0 0 0
12/04/2024
25.53
 1,600 25.53 25.53 25.25 0 0 0
11/04/2024
25.05
 9,703 25.25 25.44 24.86 6,500 3,000 0.1
10/04/2024
25.25
 2,300 25.25 25.25 25.25 0 0 0
09/04/2024
25.25
 1,700 25.44 25.63 25.25 100 1,000 -0.0
08/04/2024
25.05
 2,022 25.05 25.05 25.05 0 1,200 -0.0
05/04/2024
25.15
 300 24.77 25.15 24.77 0 0 0
04/04/2024
25.05
 1,700 25.05 25.05 25.05 0 0 0
03/04/2024
25.34
 15,105 24.96 25.34 24.77 0 0 0
02/04/2024
24.67
 2,429 24.58 24.67 24.58 300 600 -0.0
01/04/2024
24.67
 4,500 24.58 24.77 24.01 0 0 0
29/03/2024
24.58
 1,023 24.77 24.77 24.58 0 0 0
28/03/2024
24.77
 2,200 24.77 24.77 24.77 0 0 0
27/03/2024
24.77
 2,300 24.77 24.77 24.77 0 0 0
26/03/2024
25.15
 3,500 25.05 25.15 25.05 0 0 0
25/03/2024
24.77
 1,100 25.15 25.15 24.77 0 0 0
22/03/2024
24.77
 4,600 24.86 24.86 24.77 0 600 -0.0
21/03/2024
24.96
 2,300 25.05 25.05 24.77 0 0 0
20/03/2024
25.05
 610 24.96 25.05 24.96 0 0 0
19/03/2024
25.15
 4,800 25.05 25.25 24.77 0 0 0
18/03/2024
24.77
 5,800 24.77 24.77 24.58 0 0 0
15/03/2024
24.77
 1,220 24.77 24.86 24.77 0 0 0
14/03/2024
24.86
 8,900 24.58 24.86 24.58 0 0 0
13/03/2024
24.86
 3,705 24.96 25.05 24.86 0 0 0
12/03/2024
24.86
 202 24.86 24.86 24.86 190,000 190,000 0
11/03/2024
24.77
 3,201 24.86 24.96 24.77 0 0 0
08/03/2024
24.77
 2,300 25.72 25.72 24.77 0 0 0
07/03/2024
24.96
 1,700 24.96 24.96 24.77 0 0 0
06/03/2024
24.96
 5,501 25.15 25.25 24.96 0 0 0
05/03/2024
25.05
 500 25.15 25.34 24.96 0 0 0
04/03/2024
24.96
 4,840 24.86 25.25 24.86 0 0 0
01/03/2024
25.15
 15,006 25.25 25.25 24.29 0 0 0
29/02/2024
25.25
 11,293 25.25 25.34 25.15 0 0 0
28/02/2024
25.25
 1,708 25.05 25.25 25.05 0 0 0
27/02/2024
25.25
 3,000 25.25 25.25 25.25 0 0 0
26/02/2024
25.72
 227 25.72 25.72 25.72 0 0 0
23/02/2024
25.15
 4,301 25.15 25.34 25.15 0 0 0
22/02/2024
25.25
 2,611 25.05 25.25 25.05 0 200 -0.0
21/02/2024
25.25
 1,600 25.25 25.25 25.25 0 0 0
20/02/2024
25.25
 1,602 25.63 25.63 25.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |