CTCP Dịch vụ Hàng không Sân bay Đà Nẵng (mas)

33.40
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
(2024-10-28) 		-1.10 -3.19% 12,801 -1,000 -0.0
33
35
33.40
2 tháng
(2024-09-30) 		-4 -10.70% 16,310 -2,500 -0.1
32
37.90
33.40
3 tháng
(2024-08-29) 		-2.60 -7.22% 62,320 14,200 0.5
32
37.90
33.40
6 tháng
(2024-05-31) 		0.30 0.91% 126,159 28,162 1.0
32
39
33.40
12 tháng
(2023-12-04) 		5.30 18.86% 189,882 39,358 1.4
26.10
39
33.40
24 tháng
(2022-12-08) 		-2.10 -5.92% 363,608 12,699 0.6
26.10
39
33.40
36 tháng
(2021-12-13) 		-8.50 -20.29% 541,372 76,299 3.8
26.10
60.50
33.40
60 tháng
(2019-12-24) 		-19.60 -36.98% 1,249,430 205,705 9.3
23.50
60.50
33.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2017
74.43
 15,200 73.77 74.43 73.61 0 13,500 -1.2
25/04/2017
73.77
 10,000 74.02 74.43 73.61 4,000 5,800 -0.2
24/04/2017
74.02
 28,400 74.43 76.88 71.97 11,900 14,200 -0.2
21/04/2017
74.43
 27,200 73.61 75.16 73.28 8,300 22,100 -1.3
20/04/2017
73.61
 10,460 74.43 76.06 73.61 6,400 8,100 -0.2
19/04/2017
74.43
 3,900 72.95 74.43 72.95 0 600 -0.1
18/04/2017
72.95
 1,400 72.79 73.61 72.79 0 0 0
17/04/2017
72.79
 4,360 74.84 77.70 72.79 1,000 3,360 -0.2
14/04/2017
74.84
 500 76.06 78.43 72.87 0 0 0
13/04/2017
76.06
 8,400 78.43 78.43 73.61 2,000 2,200 -0.0
12/04/2017
78.43
 23,141 80.97 82.03 77.70 6,100 13,000 -0.7
11/04/2017
80.97
 11,200 81.87 82.03 80.15 2,300 0 0.2
10/04/2017
81.87
 6,200 81.79 82.11 81.05 1,200 0 0.1
07/04/2017
81.79
 3,100 82.03 82.03 81.71 800 0 0.1
05/04/2017
82.03
 11,800 82.03 82.20 81.79 0 4,300 -0.4
04/04/2017
82.03
 9,500 82.77 82.77 81.79 800 0 0.1
03/04/2017
82.77
 10,700 82.85 82.85 81.79 0 0 0
31/03/2017
82.85
 5,830 83.26 83.42 82.61 200 0 0.0
30/03/2017
83.26
 7,600 83.10 85.80 83.10 0 0 0
29/03/2017
83.10
 2,800 84.98 84.98 82.77 0 0 0
28/03/2017
84.98
 5,000 85.06 85.06 82.52 700 2,300 -0.2
27/03/2017
85.06
 3,380 85.30 85.30 85.06 500 100 0.0
24/03/2017
85.30
 3,429 85.55 85.55 85.30 500 200 0.0
23/03/2017
85.55
 3,550 85.80 85.88 85.55 500 0 0.1
22/03/2017
85.80
 10,445 86.04 86.61 85.80 1,000 0 0.1
21/03/2017
86.04
 16,200 85.80 86.69 85.80 1,000 13,000 -1.3
20/03/2017
85.80
 1,410 85.63 88.25 85.47 0 0 0
17/03/2017
85.63
 5,217 85.88 85.88 85.47 1,500 3,300 -0.2
16/03/2017
85.88
 6,500 86.61 86.61 85.88 0 6,400 -0.7
15/03/2017
86.61
 5,100 86.69 87.10 86.29 1,700 1,000 0.1
14/03/2017
86.69
 3,730 85.88 86.69 85.88 30 800 -0.1
13/03/2017
85.88
 2,200 85.88 85.88 85.71 500 400 0.0
10/03/2017
85.88
 4,900 86.37 86.37 85.63 500 2,400 -0.2
09/03/2017
86.37
 4,084 86.53 86.53 86.37 1,200 3,000 -0.2
08/03/2017
86.53
 4,604 85.88 86.69 86.29 0 0 0
07/03/2017
85.88
 5,110 86.69 86.69 85.47 800 0 0.1
06/03/2017
86.69
 6,000 86.61 86.69 85.47 1,000 2,100 -0.1
03/03/2017
86.61
 778 86.61 87.02 86.61 0 0 0
02/03/2017
86.61
 14,026 85.06 87.51 85.06 10,200 1,100 1.0
01/03/2017
85.06
 3,110 85.63 85.63 84.73 0 0 0
28/02/2017
85.63
 7,110 84.24 86.69 84.73 1,500 0 0.2
27/02/2017
84.24
 5,300 84.73 85.06 84.24 600 0 0.1
24/02/2017
84.73
 2,000 85.47 86.53 84.57 0 0 0
23/02/2017
85.47
 7,218 84.57 85.88 84.57 700 0 0.1
22/02/2017
84.57
 7,240 84.49 84.81 84.57 600 0 0.1
21/02/2017
84.49
 11,200 84.65 85.06 84.40 2,600 4,200 -0.2
20/02/2017
84.65
 4,500 84.49 84.65 84.24 200 2,000 -0.2
17/02/2017
84.49
 6,140 84.24 85.06 84.49 500 0 0.1
16/02/2017
84.24
 4,410 84.24 84.98 84.24 200 0 0.0
15/02/2017
84.24
 3,570 84.98 85.06 84.24 100 600 -0.1
14/02/2017
84.98
 4,700 84.24 85.06 83.42 600 0 0.1
13/02/2017
84.24
 3,300 83.42 85.88 83.59 500 500 0.0
10/02/2017
83.42
 4,350 85.88 85.88 83.42 100 0 0.0
09/02/2017
85.88
 4,920 88.33 88.33 85.88 0 200 -0.0
08/02/2017
88.33
 12,320 89.31 91.60 88.33 1,000 0 0.1
07/02/2017: Cổ tức tiền mặt tỉ lệ: 40%
07/02/2017
89.31
 35,010 112.05 112.05 85.88 300 200 0.0
06/02/2017
112.05
 14,078 115.23 115.31 111.41 1,200 5,400 -0.6
03/02/2017
115.23
 16,408 117.21 117.21 115.23 400 4,600 -0.6
02/02/2017
117.21
 8,810 114.43 119.20 114.43 300 4,000 -0.5
25/01/2017
114.43
 10,610 113.64 114.83 114.04 300 2,800 -0.4
24/01/2017
113.64
 14,918 112.76 115.15 112.05 0 10,000 -1.4
23/01/2017
112.76
 4,230 110.54 113.24 111.25 0 0 0
20/01/2017
110.54
 7,500 110.54 112.84 110.46 0 5,000 -0.7
19/01/2017
110.54
 8,030 111.81 111.81 110.46 0 6,900 -1.0
18/01/2017
111.81
 20,310 110.46 115.23 110.14 1,200 17,200 -2.2
17/01/2017
110.46
 9,420 110.46 112.05 110.46 1,100 7,200 -0.8
16/01/2017
110.46
 6,010 110.46 112.05 110.46 500 0 0.1
13/01/2017
110.46
 18,200 110.46 112.45 110.46 3,000 12,700 -1.4
12/01/2017
110.46
 11,600 112.05 112.84 110.46 100 11,200 -1.6
11/01/2017
112.05
 160 110.46 112.05 112.05 100 0 0.0
10/01/2017
110.46
 5,610 111.25 111.25 110.46 0 5,600 -0.8
09/01/2017
111.25
 14,700 112.84 112.84 110.46 200 31,600 -4.1
06/01/2017
112.84
 1,400 112.76 113.24 112.84 0 0 0
05/01/2017
112.76
 10 112.76 112.76 112.76 0 0 0
04/01/2017
112.76
 5,500 112.84 112.92 112.05 700 2,600 -0.3
03/01/2017
112.84
 4,410 123.25 123.25 112.84 0 300 -0.0
30/12/2016
123.25
 16,900 112.05 123.25 123.25 0 1,000 -0.2
29/12/2016
112.05
 4,100 110.46 112.05 110.46 900 1,700 -0.1
28/12/2016
110.46
 2,110 108.87 112.05 109.27 500 900 -0.1
27/12/2016
108.87
 10,028 112.45 112.45 108.87 1,600 300 0.2
26/12/2016
112.45
 9,300 113.64 113.64 111.41 0 0 0
23/12/2016
113.64
 7,300 114.27 114.27 113.64 1,000 0 0.1
22/12/2016
114.27
 4,900 115.23 116.82 114.27 600 0 0.1
21/12/2016
115.23
 5,100 117.61 117.61 113.80 0 4,000 -0.6
20/12/2016
117.61
 600 117.53 118.41 117.61 600 0 0.1
19/12/2016
117.53
 2,300 117.21 118.01 117.53 800 0 0.1
16/12/2016
117.21
 2,600 117.21 118.01 115.23 0 1,400 -0.2
15/12/2016
117.21
 7,400 118.01 118.01 116.82 5,700 5,300 0.1
14/12/2016
118.01
 2,800 118.41 118.41 117.61 700 0 0.1
13/12/2016
118.41
 1,091 116.02 118.41 116.82 500 300 0.0
12/12/2016
116.02
 2,033 118.41 118.41 116.02 200 0 0.0
09/12/2016
118.41
 3,300 117.61 118.41 116.82 600 0 0.1
08/12/2016
117.61
 3,400 119.20 119.20 117.61 700 0 0.1
07/12/2016
119.20
 300 119.20 119.20 119.20 100 300 -0.0
06/12/2016
119.20
 2,500 120.00 120.00 119.20 1,800 800 0.1
05/12/2016
120.00
 3,200 120.00 120.00 120.00 3,000 0 0.5
02/12/2016
120.00
 3,008 119.44 120.39 119.60 2,000 400 0.2
01/12/2016
119.44
 1,400 119.28 120.00 119.36 0 300 -0.0
30/11/2016
119.28
 900 119.20 120.39 119.20 300 0 0.0
29/11/2016
119.20
 802 119.20 119.20 119.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |