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

30.10
-0.70
(-2.27%)
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
(2025-11-17) 		-1.80 -5.47% 172,500 -30,000 -0.9
30
33.10
30
2 tháng
(2025-10-16) 		-4.89 -13.58% 496,900 -104,700 -3.4
30
36.08
30
3 tháng
(2025-09-16) 		-6.85 -18.06% 778,000 -205,000 -7.1
30
38.15
30
6 tháng
(2025-06-18) 		-10.57 -25.36% 3,670,100 -112,100 -3.2
30
43.35
30
12 tháng
(2024-12-20) 		-3.36 -9.74% 11,421,512 548,201 17.6
29.59
48.41
30
24 tháng
(2023-12-26) 		8.98 40.59% 15,502,042 363,489 10.5
22.12
48.41
30
36 tháng
(2023-01-03) 		11.50 58.64% 16,759,602 325,489 9.6
18.79
48.41
30
60 tháng
(2021-01-11) 		8.66 38.57% 21,503,961 514,989 14.3
14.70
48.41
30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/05/2018
19.37
 3,700 19.37 19.50 19.37 3,500 0 0.1
07/05/2018
19.37
 1,866 19.23 19.37 19.37 1,800 0 0.1
04/05/2018: Cổ tức tiền mặt tỉ lệ: 15%
04/05/2018
19.23
 2,265 18.70 19.23 19.17 1,900 0 0.1
03/05/2018
18.70
 10,220 18.83 18.83 18.57 0 100 -0.0
02/05/2018
18.83
 5,965 18.07 18.83 18.38 0 3,200 -0.1
27/04/2018
18.07
 1,400 18.19 18.38 18.07 100 0 0.0
26/04/2018
18.19
 4,700 18.19 18.19 18.13 4,000 0 0.1
24/04/2018
18.19
 5,800 18.38 18.38 18.19 4,500 0 0.1
23/04/2018
18.38
 0 18.38 18.38 18.38 0 0 0
20/04/2018
18.38
 11,450 18.70 19.02 18.38 0 5,800 -0.2
19/04/2018
18.70
 18,750 19.21 19.33 18.70 0 0 0
18/04/2018
19.21
 11,000 19.33 19.33 19.02 0 0 0
17/04/2018
19.33
 5,705 19.02 19.40 18.89 5 0 0.0
16/04/2018
19.02
 3,800 18.57 19.02 18.64 0 0 0
13/04/2018
18.57
 8,700 18.38 18.64 18.51 0 0 0
12/04/2018
18.38
 880 18.38 18.89 18.38 0 0 0
11/04/2018
18.38
 14,100 19.08 19.14 18.38 400 3,700 -0.1
10/04/2018
19.08
 12,450 19.33 19.33 19.08 0 0 0
09/04/2018
19.33
 10,005 19.52 19.52 19.21 0 0 0
06/04/2018
19.52
 11,650 19.65 19.65 19.14 0 0 0
05/04/2018
19.65
 2,330 19.65 19.65 19.21 0 0 0
04/04/2018
19.65
 5,600 19.65 20.29 19.33 0 0 0
03/04/2018
19.65
 5,310 19.59 19.65 19.27 200 0 0.0
02/04/2018
19.59
 17,530 19.59 19.59 19.02 800 0 0.0
30/03/2018
19.59
 14,268 20.29 20.29 19.46 0 200 -0.0
29/03/2018
20.29
 1,110 19.65 20.29 19.97 300 0 0.0
28/03/2018
19.65
 9,447 20.16 20.29 19.65 900 5,800 -0.2
27/03/2018
20.16
 27,805 20.29 20.48 19.65 530 0 0.0
26/03/2018
20.29
 6,005 20.41 20.60 20.29 0 0 0
23/03/2018
20.41
 20,630 20.60 20.67 19.97 2,000 0 0.1
22/03/2018
20.60
 48,381 19.97 20.73 19.97 4,100 0 0.1
21/03/2018
19.97
 27,030 19.65 19.97 19.65 10,500 0 0.3
20/03/2018
19.65
 62,320 19.14 20.22 19.33 0 1,900 -0.1
19/03/2018
19.14
 64,360 19.14 19.33 19.02 12,400 0 0.4
16/03/2018
19.14
 22,190 19.02 19.97 19.14 0 3,000 -0.1
15/03/2018
19.02
 11,030 18.57 19.02 18.38 0 0 0
14/03/2018
18.57
 141,199 19.02 19.33 18.38 0 139,100 -4.1
13/03/2018
19.02
 30,210 19.14 19.14 18.95 1,000 9,000 -0.2
12/03/2018
19.14
 25,928 19.02 19.21 18.89 8,600 7,300 0.0
09/03/2018
19.02
 155,660 19.02 19.02 18.38 34,700 96,500 -1.8
08/03/2018
19.02
 33,870 19.02 19.02 19.02 1,000 12,000 -0.3
07/03/2018
19.02
 13,115 18.89 19.08 18.95 1,100 3,700 -0.1
06/03/2018
18.89
 11 19.02 19.02 18.89 0 0 0
05/03/2018
19.02
 5,192 19.14 19.14 18.57 1,500 0 0.0
02/03/2018
19.14
 5,345 19.02 19.14 18.76 0 0 0
01/03/2018
19.02
 7,522 19.02 19.27 19.02 1,500 0 0.0
28/02/2018
19.02
 2,900 19.08 19.08 19.02 0 0 0
27/02/2018
19.08
 29,381 18.76 19.27 18.89 1,400 13,200 -0.4
26/02/2018
18.76
 6,775 18.64 19.02 18.76 500 0 0.0
23/02/2018
18.64
 8,300 18.70 19.02 18.38 400 1,700 -0.0
22/02/2018
18.70
 1,600 19.02 19.02 18.38 400 0 0.0
21/02/2018
19.02
 1,300 18.89 19.02 18.38 500 0 0.0
13/02/2018
18.89
 2,375 18.95 18.95 18.38 2,000 100 0.1
12/02/2018
18.95
 5,365 18.38 19.02 18.38 0 0 0
09/02/2018
18.38
 4,200 18.38 18.38 18.07 1,000 1,100 -0.0
08/02/2018
18.38
 9,604 17.75 18.51 18.38 3,200 3,500 -0.0
07/02/2018
17.75
 184,870 17.75 18.38 17.75 20,000 158,300 -4.0
06/02/2018
17.75
 47,860 18.64 18.64 16.42 6,000 36,200 -0.8
05/02/2018
18.64
 7,305 19.27 19.33 18.64 500 0 0.0
02/02/2018
19.27
 10,350 18.95 19.27 18.83 0 0 0
01/02/2018
18.95
 15,700 19.33 19.40 18.70 0 100 -0.0
31/01/2018
19.33
 27,570 19.33 19.59 19.27 2,000 0 0.1
30/01/2018
19.33
 38,410 19.65 19.65 19.33 2,100 0 0.1
29/01/2018
19.65
 4,255 19.65 19.65 19.08 0 0 0
26/01/2018
19.65
 30,734 19.08 20.09 18.70 7,500 0 0.2
25/01/2018
19.08
 23,530 19.59 19.65 18.38 2,400 2,700 -0.0
24/01/2018
19.59
 11,250 19.71 19.71 19.59 100 0 0.0
23/01/2018
19.71
 10,150 19.59 20.09 19.59 0 0 0
22/01/2018
19.59
 47,209 18.95 20.54 19.08 5,000 2,500 0.1
19/01/2018
18.95
 17,965 18.89 19.02 18.76 1,900 8,100 -0.2
18/01/2018
18.89
 35,071 18.95 18.95 18.76 0 200 -0.0
17/01/2018
18.95
 16,050 19.02 19.02 18.89 0 7,400 -0.2
16/01/2018
19.02
 33,500 19.02 19.08 18.83 2,000 0 0.1
15/01/2018
19.02
 4,240 19.08 19.08 18.70 0 1,000 -0.0
12/01/2018
19.08
 25,605 19.08 19.14 19.02 0 0 0
11/01/2018
19.08
 17,065 19.08 19.27 19.08 1,300 0 0.0
10/01/2018
19.08
 8,680 19.27 19.33 19.02 500 0 0.0
09/01/2018
19.27
 18,011 19.14 19.52 19.27 500 0 0.0
08/01/2018
19.14
 5,276 19.02 19.40 19.14 1,700 0 0.1
05/01/2018
19.02
 14,015 19.21 19.33 18.70 0 900 -0.0
04/01/2018
19.21
 11,633 19.52 19.52 19.08 4,900 5,800 -0.0
03/01/2018
19.52
 10,102 19.52 19.52 19.02 600 0 0.0
02/01/2018
19.52
 25,700 18.76 19.52 18.57 3,300 900 0.1
29/12/2017
18.76
 13,126 18.70 19.02 18.51 4,700 0 0.1
28/12/2017
18.70
 6,130 19.02 19.02 18.70 0 0 0
27/12/2017
19.02
 14,650 18.83 19.02 18.57 11,600 0 0.3
26/12/2017
18.83
 725 18.64 18.83 18.70 0 0 0
25/12/2017
18.64
 1,500 19.02 19.02 18.64 0 0 0
22/12/2017
19.02
 9,445 18.76 19.02 18.57 0 0 0
21/12/2017
18.76
 3,915 18.95 19.14 18.76 1,500 0 0.0
20/12/2017
18.95
 19,770 18.95 19.02 18.95 12,200 700 0.3
19/12/2017
18.95
 17,885 18.70 19.08 18.83 10,700 0 0.3
18/12/2017
18.70
 13,235 18.51 18.70 18.57 0 0 0
15/12/2017
18.51
 11,700 18.13 19.02 18.38 2,200 0 0.1
14/12/2017
18.13
 6,966 18.51 18.95 18.07 0 0 0
13/12/2017
18.51
 1,029 18.38 18.51 18.51 0 0 0
12/12/2017
18.38
 37,919 19.02 19.02 18.38 3,000 0 0.1
11/12/2017
19.02
 15,470 18.89 19.33 18.57 10,000 0 0.3
08/12/2017
18.89
 9,254 18.57 19.02 18.57 1,900 0 0.1
07/12/2017
18.57
 6,629 18.26 18.76 18.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |