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

41.70
1.20
(2.96%)
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
(2025-04-15) 		2.80 7.37% 1,464,800 151,000 -0.0
36.50
42
41.70
2 tháng
(2025-03-17) 		-3.30 -7.48% 2,410,300 125,700 -1.1
31.60
44.50
41.70
3 tháng
(2025-02-14) 		-6.50 -13.74% 4,279,800 107,500 -2.0
31.60
48.80
41.70
6 tháng
(2024-11-18) 		6.80 20% 6,056,564 -27,899 -8.7
31.60
51.70
41.70
12 tháng
(2024-05-20) 		14.22 53.50% 9,211,382 -211,211 -15.7
26.20
51.70
41.70
24 tháng
(2023-05-26) 		18.04 79.27% 10,452,833 -249,711 -16.6
21.05
51.70
41.70
36 tháng
(2022-05-31) 		18.21 80.62% 11,763,273 -264,611 -17.1
15.70
51.70
41.70
60 tháng
(2020-06-10) 		16.33 66.72% 17,309,933 -108,471 -13.2
15.70
51.70
41.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/12/2024
37
 10,500 36.50 37.10 36.50 0 0 0
11/12/2024
36.50
 6,101 36.90 36.90 36.40 0 0 0
10/12/2024
36.60
 10,212 36.90 37.50 36.60 0 0 0
09/12/2024
37
 8,725 36.90 37.40 36.90 0 0 0
06/12/2024
36.90
 7,500 36.60 37.40 36.50 0 0 0
05/12/2024
36.60
 50,380 37 38 36.60 0 0 0
04/12/2024
36.50
 34,600 36 37 35.60 0 0 0
03/12/2024
36
 36,300 34.40 36 34.40 0 0 0
02/12/2024
33.90
 4,203 34.30 34.30 33.70 0 0 0
29/11/2024
34.20
 6,401 34.10 34.50 34 0 0 0
28/11/2024
34
 10,318 34.20 34.50 33.90 1,500 0 0.1
27/11/2024
34.10
 8,717 34.50 34.70 34 0 0 0
26/11/2024
34.30
 17,536 34.20 34.30 33.50 0 0 0
25/11/2024
34.50
 15,610 34 34.80 33.90 0 0 0
22/11/2024
34
 8,102 34.40 35 34 0 0 0
21/11/2024
34
 19,940 34 34.40 33 0 0 0
20/11/2024
33.70
 4,303 34.80 34.80 33.40 0 0 0
19/11/2024
34.60
 17,639 34.60 35.50 33.80 0 0 0
18/11/2024
34
 25,410 35 35.10 34 0 0 0
15/11/2024
35
 55,105 34.80 35.60 34.80 0 0 0
14/11/2024
34
 61,836 33.20 36.10 33.20 0 0 0
13/11/2024
33.40
 9,161 33.40 34.10 32.80 0 0 0
12/11/2024
33.80
 12,950 34.20 35 33.30 0 0 0
11/11/2024
34.10
 34,275 32.80 35 32.80 0 0 0
08/11/2024
32.70
 28,450 31.20 33 31.20 0 0 0
07/11/2024
31.10
 7,577 30.60 31.10 30.40 0 0 0
06/11/2024
31.10
 12,325 30.50 31.10 30.50 0 0 0
05/11/2024
30.50
 3,455 30.50 30.60 30.50 0 0 0
04/11/2024
30.50
 11,569 31.30 31.30 30.40 0 0 0
01/11/2024
31.20
 21,111 30.50 31.60 30.50 0 5,800 -0.2
31/10/2024
31.30
 11,908 31.30 31.30 30.40 0 4,400 -0.1
30/10/2024
31.20
 10,727 31.30 31.40 31.10 0 0 0
29/10/2024
31
 15,711 30.50 31 30.30 0 1,000 -0.0
28/10/2024
30.40
 6,017 30.90 30.90 30.30 0 0 0
25/10/2024
30.70
 30,682 29.40 33.70 29.40 0 0 0
24/10/2024
29.70
 13,010 29.40 29.80 29.30 0 0 0
23/10/2024
29.40
 5,959 29.80 29.80 29 0 0 0
22/10/2024
29.80
 44,937 29.10 30 29.10 0 0 0
21/10/2024
28.50
 23,120 27.10 29 27.10 0 0 0
18/10/2024
27.90
 3,432 27.30 28 27.20 0 0 0
17/10/2024
27.50
 2,343 28.40 28.40 27.50 0 0 0
16/10/2024
28
 3,005 27.80 28 27.60 0 0 0
15/10/2024
27.40
 563 27.40 27.40 27.40 0 0 0
14/10/2024
27.20
 4,238 27.40 27.40 27.20 0 0 0
11/10/2024
28.10
 10,930 27.40 28.10 27 0 0 0
10/10/2024
28
 15,681 28 28 26.50 0 0 0
09/10/2024
28
 1,304 28 28 28 0 0 0
08/10/2024
28
 200 28 28 28 0 0 0
07/10/2024
28
 400 28 28 28 0 0 0
04/10/2024
28
 700 28 28 28 0 0 0
03/10/2024
27.80
 3,478 28 28.50 27.80 0 0 0
02/10/2024
28
 700 28.10 28.10 28 0 0 0
01/10/2024
28
 6,702 28.30 28.30 28 0 0 0
30/09/2024
28.30
 811 28.80 28.80 28.30 0 0 0
27/09/2024
28.40
 15,717 28.60 28.70 28.40 0 0 0
26/09/2024
28.90
 4,590 28.90 28.90 28.80 0 0 0
25/09/2024
28.90
 6,537 28.60 29.20 28.60 0 0 0
24/09/2024
28.60
 2,201 28.90 28.90 28.60 0 0 0
23/09/2024
29
 2,000 28.70 29 28.60 0 0 0
20/09/2024
29.50
 15,900 28.30 29.50 28.30 0 0 0
19/09/2024
28.70
 8,300 29.10 29.10 28.70 0 0 0
18/09/2024
29.30
 2,400 29.10 29.50 29 0 0 0
17/09/2024
29
 5,000 29 29 29 0 0 0
16/09/2024: Cổ tức tiền mặt tỉ lệ: 6%
16/09/2024
28.90
 2,303 29.10 29.10 28.90 0 0 0
13/09/2024
28.70
 5,200 28.50 29.58 28.41 0 1,800 -0.1
12/09/2024
28.60
 4,600 28.90 28.90 28.11 0 0 0
11/09/2024
29.39
 20,800 29.78 29.78 28.80 0 0 0
10/09/2024
29.19
 11,803 30.07 30.07 28.70 0 800 -0.0
09/09/2024
29.39
 5,300 29.39 29.39 29.19 0 0 0
06/09/2024
29.39
 10,937 29.48 29.48 29.19 0 0 0
05/09/2024
29.78
 5,802 29.88 29.88 29.39 0 0 0
04/09/2024
29.68
 1,603 30.07 30.07 29.39 0 0 0
30/08/2024
30.07
 2,910 29.58 30.17 29.58 0 0 0
29/08/2024
29.68
 1,700 29.68 29.68 29.68 0 0 0
28/08/2024
29.48
 5,802 29.19 29.68 29.19 0 0 0
27/08/2024
29.88
 6,353 29.39 29.88 29.29 0 0 0
26/08/2024
29.68
 2,000 29.39 29.68 29.39 0 0 0
23/08/2024
29.39
 13,059 29.78 29.78 29.39 0 0 0
22/08/2024
29.78
 14,010 29.88 29.88 29.39 2,100 0 0.1
21/08/2024
29.88
 10,000 29.78 29.88 29.68 0 0 0
20/08/2024
29.78
 6,703 29.48 29.78 29.39 0 0 0
19/08/2024
29.39
 6,600 29.58 29.58 29.29 0 0 0
16/08/2024
29.58
 14,104 28.99 29.58 28.99 0 0 0
15/08/2024
28.90
 3,200 29.39 29.39 28.80 0 0 0
14/08/2024
28.99
 5,210 29.09 29.09 28.70 0 0 0
13/08/2024
29.58
 3,133 29.09 29.58 29.09 0 0 0
12/08/2024
29.48
 14,720 29.88 29.88 29.39 0 0 0
09/08/2024
30.37
 10,223 29.39 30.37 29.39 0 0 0
08/08/2024
30.07
 21,000 29.48 30.27 28.70 0 0 0
07/08/2024
30.07
 4,700 30.37 30.37 29.39 0 0 0
06/08/2024
30.37
 9,237 29.39 30.37 28.90 0 200 -0.0
05/08/2024
29.29
 24,601 31.25 31.25 29.09 0 0 0
02/08/2024
32.03
 15,149 31.34 32.23 30.66 0 0 0
01/08/2024
31.34
 54,121 31.83 32.03 31.34 0 0 0
31/07/2024
32.03
 15,311 31.54 32.03 31.54 0 0 0
30/07/2024
32.03
 4,460 32.81 32.81 31.44 0 0 0
29/07/2024
32.52
 30,122 32.32 33.01 31.83 0 0 0
26/07/2024
32.23
 19,814 31.64 32.42 31.44 0 0 0
25/07/2024
31.93
 26,204 32.52 32.52 31.34 0 0 0
24/07/2024
32.03
 8,937 32.52 32.52 31.34 2,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |