Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/07/2025	41.89	62,600	43.46	43.46	41.79	0	0	0
22/07/2025: Cổ tức tiền mặt tỉ lệ: 22.09%
22/07/2025	42.57	107,100	43.66	44.25	41.30	300	0	0.0
21/07/2025	43.35	123,700	44.01	44.01	43.07	10,900	0	0.5
18/07/2025	42.98	39,900	43.07	43.16	42.79	200	2,000	-0.1
17/07/2025	42.79	42,900	42.70	43.35	42.60	1,300	0	0.1
16/07/2025	42.98	73,600	43.07	43.35	42.60	200	0	0.0
15/07/2025	43.07	55,400	43.35	43.73	43.07	0	300	-0.0
14/07/2025	43.35	86,100	43.26	43.82	42.88	4,400	0	0.2
11/07/2025	42.88	182,200	42.13	43.63	42.13	500	0	0.0
10/07/2025	41.85	47,400	41.67	42.04	41.67	0	0	0
09/07/2025	41.85	117,800	41.01	42.13	41.01	17,100	0	0.8
08/07/2025	41.10	58,500	41.20	41.29	40.82	0	0	0
07/07/2025	40.92	33,500	40.82	41.10	40.82	0	0	0
04/07/2025	40.82	33,500	41.57	41.57	40.54	500	0	0.0
03/07/2025	40.92	47,900	40.73	41.29	40.45	0	0	0
02/07/2025	40.45	50,000	41.10	41.10	40.26	0	0	0
01/07/2025	40.36	70,900	41.10	41.10	39.98	0	0	0
30/06/2025	41.01	60,800	42.13	42.13	40.73	2,000	0	0.1
27/06/2025	41.20	33,900	41.67	41.67	40.92	0	0	0
26/06/2025	40.82	60,800	40.54	41.67	39.61	0	0	0
25/06/2025	41.20	71,500	40.26	41.20	40.26	1,000	0	0.0
24/06/2025	40.54	21,800	41.01	41.01	40.07	0	0	0
23/06/2025	40.36	29,300	39.98	40.54	39.42	1,400	100	0.1
20/06/2025	40.26	39,400	41.10	41.20	39.98	1,300	200	0
19/06/2025	41.20	20,300	41.48	41.57	41.20	100	0	0
18/06/2025	41.67	17,200	42.13	42.13	41.39	1,000	0	0.0
17/06/2025	41.48	32,400	41.48	41.85	41.20	0	0	0
16/06/2025	41.48	27,600	40.26	41.67	40.26	0	0	0
13/06/2025	41.10	39,300	41.57	42.04	41.10	0	0	0
12/06/2025	42.13	86,600	41.67	42.88	41.57	200	0	0
11/06/2025	41.39	36,200	41.20	41.48	40.82	0	0	0
10/06/2025	40.82	29,300	41.20	41.29	40.45	0	0	0
09/06/2025	40.82	69,600	39.89	42.13	39.89	0	0	0
06/06/2025	39.89	21,000	39.98	40.26	39.42	0	0	0
05/06/2025	40.26	22,100	40.82	40.92	40.17	0	0	0
04/06/2025	40.73	42,100	41.01	41.20	40.45	100	0	0.0
03/06/2025	40.82	39,800	41.01	41.39	40.64	0	0	0
02/06/2025	41.20	69,700	40.26	41.20	39.79	0	1,000	0
30/05/2025	39.89	36,800	39.79	40.07	39.70	0	0	0
29/05/2025	39.98	29,300	40.64	40.73	39.98	0	100	0
28/05/2025	40.54	44,300	41.01	41.01	40.36	1,200	0	0
27/05/2025	40.92	45,700	40.26	42.13	40.17	0	0	0
26/05/2025	40.26	92,100	41.39	41.39	39.33	2,800	700	0
23/05/2025	41.01	50,500	41.39	42.13	41.01	2,000	0	0
22/05/2025	42.13	231,000	41.20	42.51	40.54	133,000	0	5.9
21/05/2025	41.57	202,700	41.57	41.76	39.79	100,000	0	4.4
20/05/2025	41.67	197,700	40.26	42.13	40.26	100,000	0	4.5
19/05/2025	40.73	213,700	38.86	43.07	38.76	100,000	0	4.3
16/05/2025	39.14	187,800	39.33	39.61	38.30	100,100	0	4.2
15/05/2025	39.04	251,700	37.92	39.14	37.45	150,000	0	6.2
14/05/2025	38.20	238,500	37.45	38.39	37.27	150,000	0	0
13/05/2025	37.45	116,800	36.89	38.11	36.52	0	0	0
12/05/2025	36.52	228,400	37.55	38.11	36.33	2,000	0	0
09/05/2025	38.67	26,600	38.39	39.04	38.39	0	0	0
08/05/2025	38.76	32,200	39.70	39.70	38.39	0	0	0
07/05/2025	39.33	64,600	38.67	40.07	38.67	0	0	0
06/05/2025	38.95	118,800	37.92	39.23	37.83	0	0	0
05/05/2025	37.27	96,600	36.24	37.64	35.96	0	0	0
29/04/2025	36.14	21,400	36.24	36.70	36.05	0	0	0
28/04/2025	36.24	39,400	36.99	37.08	36.14	0	800	-0.0
25/04/2025	36.61	34,800	37.45	37.83	36.61	0	0	0
24/04/2025	37.08	66,900	35.96	40.07	35.96	0	0	0
23/04/2025	35.77	41,900	36.52	36.61	35.58	0	0	0
22/04/2025	35.39	165,000	36.14	38.01	34.64	0	0	0
21/04/2025	35.39	16,500	35.67	36.05	35.02	0	0	0
18/04/2025	35.49	44,800	35.11	36.52	35.11	0	0	0
17/04/2025	34.18	17,800	34.83	34.83	33.33	0	200	-0.0
16/04/2025	34.64	41,100	35.58	35.58	34.64	0	0	0
15/04/2025	35.58	52,700	35.96	36.05	34.83	0	0	0
14/04/2025	35.96	49,500	35.30	36.33	35.30	3,700	0	0.1
11/04/2025	35.02	68,900	36.89	37.36	33.90	0	0	0
10/04/2025	33.61	18,600	33.52	33.61	33.52	0	0	0
09/04/2025	29.59	74,500	29.78	30.43	25.75	0	0	0
08/04/2025	29.87	138,100	32.96	32.96	29.03	0	0	0
04/04/2025	32.96	54,200	32.87	34.18	29.03	0	200	-0.0
03/04/2025	32.77	135,300	37.92	37.92	32.58	4,500	0	0.2
02/04/2025	38.86	53,500	37.55	38.86	37.55	0	10,400	-0.4
01/04/2025	37.73	27,500	38.20	38.20	37.36	0	11,900	-0.5
31/03/2025	37.64	26,700	38.67	38.86	37.45	0	700	-0.0
28/03/2025	38.76	11,500	38.86	38.86	38.48	0	0	0
27/03/2025	38.86	25,200	38.76	39.23	38.39	0	9,000	-0.4
26/03/2025	38.39	19,900	38.39	39.23	38.39	0	2,200	-0.1
25/03/2025	37.64	29,400	37.92	38.58	37.45	0	0	0
24/03/2025	38.39	95,100	40.36	40.36	34.36	0	0	0
21/03/2025	40.26	25,100	41.20	41.20	40.17	0	0	0
20/03/2025	40.73	39,800	40.92	41.57	40.07	0	0	0
19/03/2025	41.20	12,000	41.29	41.29	40.92	0	0	0
18/03/2025	41.67	27,800	41.67	43.63	41.01	0	0	0
17/03/2025	41.29	12,900	42.13	42.13	41.29	900	0	0
14/03/2025	42.04	26,600	41.67	42.04	41.39	1,600	0	0.1
13/03/2025	41.10	48,600	40.82	42.42	40.82	0	0	0
12/03/2025	40.26	33,000	41.29	41.57	40.26	0	0	0
11/03/2025	41.57	40,500	41.57	41.57	40.73	0	0	0
10/03/2025	41.48	59,900	41.20	42.13	40.82	0	0	0
07/03/2025	41.10	74,700	40.54	41.20	39.89	0	0	0
06/03/2025	40.54	166,300	41.57	41.85	39.79	0	0	0
05/03/2025	41.10	65,100	42.13	42.60	41.01	0	0	0
04/03/2025	42.13	67,800	42.70	42.70	41.48	0	0	0
03/03/2025	42.60	115,600	43.63	43.63	42.13	0	0	0
28/02/2025	43.54	137,400	45.13	45.13	43.45	0	1,800	-0.1

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-12)	-0.70	-2.14%	182,100	-29,100	-0.9	30.70 33.10 31.10
2 tháng (2025-10-13)	-4.28	-11.80%	520,700	-104,400	-3.4	30.70 36.28 31.10
3 tháng (2025-09-15)	-6.05	-15.90%	785,600	-204,900	-7.1	30.70 38.15 31.10
6 tháng (2025-06-16)	-9.48	-22.85%	3,726,800	-112,100	-3.2	30.70 43.35 31.10
12 tháng (2024-12-17)	-2.55	-7.38%	11,463,590	546,101	17.5	29.59 48.41 31.10
24 tháng (2023-12-25)	9.88	44.66%	15,502,342	363,489	10.5	22.12 48.41 31.10
36 tháng (2022-12-28)	12.80	66.70%	16,769,811	322,489	9.5	18.05 48.41 31.10
60 tháng (2021-01-07)	9.63	43.08%	21,530,161	514,989	14.3	14.70 48.41 31.10

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

THỐNG KÊ GIAO DỊCH