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)
28/11/2016
119.20
 4,200 119.60 120.00 119.20 3,500 0 0.5
25/11/2016
119.60
 1,800 120.00 120.00 119.60 1,100 500 0.1
24/11/2016
120.00
 6,200 120.00 120.79 120.00 4,300 0 0.7
23/11/2016
120.00
 1,000 120.00 120.00 119.60 100 500 -0.1
22/11/2016
120.00
 408 119.20 121.58 120.00 300 0 0.0
21/11/2016
119.20
 10,000 121.19 121.19 118.80 400 9,600 -1.4
18/11/2016
121.19
 8,700 122.30 122.38 121.19 600 0 0.1
17/11/2016
122.30
 9,400 122.38 122.38 121.58 1,100 2,000 -0.1
16/11/2016
122.38
 1,300 123.57 123.57 119.28 600 500 0.0
15/11/2016
123.57
 700 124.76 124.76 123.57 200 0 0.0
14/11/2016
124.76
 21,602 125.56 125.56 124.45 10,700 600 1.6
11/11/2016
125.56
 8,700 120.00 126.35 121.58 7,000 200 1.1
10/11/2016
120.00
 15,630 117.61 120.39 117.69 6,900 0 1.0
09/11/2016
117.61
 10,330 119.60 119.60 117.61 1,700 0 0.3
08/11/2016
119.60
 2,100 119.36 121.58 119.60 300 0 0.0
07/11/2016
119.36
 4,396 120.39 121.58 119.36 2,100 0 0.3
04/11/2016
120.39
 1,600 119.20 120.39 118.41 300 100 0.0
03/11/2016
119.20
 10,844 123.17 123.17 119.20 500 0 0.1
02/11/2016
123.17
 7,090 123.17 123.17 121.98 300 5,000 -0.7
01/11/2016
123.17
 1,836 122.78 123.17 121.58 700 500 0.0
31/10/2016
122.78
 8,000 122.46 123.17 122.78 6,800 6,600 0.0
28/10/2016
122.46
 19,002 121.58 133.74 121.43 15,800 0 2.5
27/10/2016
121.58
 6,498 122.38 123.17 118.41 0 298 -0.0
26/10/2016
122.38
 6,500 123.57 123.57 121.58 200 2,300 -0.3
25/10/2016
123.57
 10,700 125.88 125.96 123.33 0 5,000 -0.8
24/10/2016
125.88
 300 125.96 125.96 125.88 0 0 0
21/10/2016
125.96
 12,938 123.17 135.49 123.17 98 0 0.0
20/10/2016
123.17
 12,920 125.32 125.32 123.17 1,900 10,000 -1.3
19/10/2016
125.32
 8,600 124.76 137.24 124.37 200 500 -0.0
18/10/2016
124.76
 1,100 124.45 124.76 124.37 0 0 0
17/10/2016
124.45
 1,866 125.56 125.56 124.45 0 0 0
14/10/2016
125.56
 1,400 126.04 126.04 124.76 1,000 0 0.2
13/10/2016
126.04
 3,100 126.04 126.04 126.04 0 0 0
12/10/2016
126.04
 16,100 125.96 127.15 126.04 4,100 0 0.7
11/10/2016
125.96
 13,800 125.56 126.35 125.48 7,100 0 1.1
10/10/2016
125.56
 4,829 123.17 126.35 123.17 0 100 -0.0
07/10/2016
123.17
 1,846 127.15 127.15 123.17 0 1,000 -0.2
06/10/2016
127.15
 7,860 121.58 127.15 125.56 2,800 500 0.4
05/10/2016
121.58
 2,629 121.58 121.58 121.58 600 100 0.1
04/10/2016
121.58
 22,246 123.17 123.17 121.58 16,200 22,000 -0.9
03/10/2016
123.17
 3,030 123.17 123.17 123.17 0 1,200 -0.2
30/09/2016
123.17
 2,800 123.97 123.97 122.38 0 100 -0.0
29/09/2016
123.97
 1,500 123.97 123.97 123.97 1,500 0 0.2
28/09/2016
123.97
 8,062 123.97 123.97 123.17 0 0 0
27/09/2016
123.97
 3,400 123.57 123.97 123.49 100 0 0.0
26/09/2016
123.57
 17,000 123.97 123.97 123.17 1,000 0 0.2
23/09/2016
123.97
 3,500 124.37 124.37 123.97 200 0 0.0
22/09/2016: Cổ tức tiền mặt tỉ lệ: 40%
22/09/2016
124.37
 3,100 122.78 125.56 123.97 400 0 0.1
21/09/2016
122.78
 34,210 123.94 123.94 122.39 10 20,000 -3.2
20/09/2016
123.94
 5,420 123.94 123.94 123.16 2,100 0 0.3
19/09/2016
123.94
 9,920 124.71 124.71 123.94 6,600 9,900 -0.5
16/09/2016
124.71
 3,900 124.71 124.71 123.24 0 3,500 -0.6
15/09/2016
124.71
 200 127.81 127.81 124.71 0 200 -0.0
14/09/2016
127.81
 5,510 124.33 127.81 123.94 1,600 0 0.3
13/09/2016
124.33
 2,430 125.49 125.49 119.37 0 0 0
12/09/2016
125.49
 4,200 126.65 126.65 124.71 300 0 0.0
09/09/2016
126.65
 6,981 127.81 127.81 123.94 700 800 -0.0
08/09/2016
127.81
 12,860 120.84 127.81 122.39 200 500 -0.0
07/09/2016
120.84
 26,795 115.81 120.84 115.42 2,000 6,200 -0.6
06/09/2016
115.81
 9,340 111.54 116.12 111.54 0 3,100 -0.5
05/09/2016
111.54
 1,400 111.93 111.93 109.22 700 200 0.1
01/09/2016
111.93
 500 110.77 111.93 108.91 200 0 0.0
31/08/2016
110.77
 2,400 111.54 111.54 110.00 600 0 0.1
30/08/2016
111.54
 5,600 113.09 113.09 103.02 200 0 0.0
29/08/2016
113.09
 1,136 106.51 113.09 107.75 0 100 -0.0
26/08/2016
106.51
 6,700 96.83 106.51 100.70 0 100 -0.0
25/08/2016
96.83
 59,000 104.96 112.40 96.83 800 6,200 -0.8
24/08/2016
104.96
 14,410 115.26 115.81 104.96 9,300 100 1.4
23/08/2016
115.26
 9,519 115.34 115.34 115.03 9,400 9,200 0.0
22/08/2016
115.34
 4,527 115.42 115.42 113.87 2,827 2,800 0.0
19/08/2016
115.42
 17,619 115.34 115.42 115.03 6,019 0 0.9
18/08/2016
115.34
 13,707 115.42 115.42 114.64 4,100 100 0.6
17/08/2016
115.42
 1,867 115.03 115.42 115.03 1,200 0 0.2
16/08/2016
115.03
 3,110 115.03 115.03 114.64 2,700 500 0.3
15/08/2016
115.03
 10,462 114.64 115.03 114.64 5,000 0 0.7
12/08/2016
114.64
 15,210 115.81 116.19 114.64 200 5,300 -0.8
11/08/2016
115.81
 8,800 115.42 115.81 115.42 100 0 0.0
10/08/2016
115.42
 1,710 115.42 115.81 115.42 100 0 0.0
09/08/2016
115.42
 5,404 116.19 116.19 115.42 3,404 1,500 0.3
08/08/2016
116.19
 5,600 116.19 116.19 116.19 900 2,800 -0.3
05/08/2016
116.19
 8,800 117.35 117.97 116.19 2,300 0 0.3
04/08/2016
117.35
 4,904 117.90 117.90 116.97 1,100 0 0.2
03/08/2016
117.90
 9,600 117.74 118.52 117.74 600 200 0.1
02/08/2016
117.74
 4,600 119.29 119.29 117.74 1,600 0 0.2
01/08/2016
119.29
 13,000 119.21 119.29 118.52 7,400 4,100 0.5
29/07/2016
119.21
 29,917 117.35 120.84 117.35 8,200 0 1.3
28/07/2016
117.35
 5,600 116.27 118.13 116.97 3,100 0 0.5
27/07/2016
116.27
 900 116.27 116.27 116.19 100 0 0.0
26/07/2016
116.27
 600 116.97 116.97 116.19 0 0 0
25/07/2016
116.97
 977 116.97 116.97 116.19 200 300 -0.0
22/07/2016
116.97
 1,800 116.97 116.97 114.72 300 100 0.0
21/07/2016
116.97
 2,500 116.19 116.97 116.19 0 300 -0.0
20/07/2016
116.19
 5,700 116.19 116.97 115.42 5,300 4,400 0.1
19/07/2016
116.19
 700 116.19 116.19 116.19 700 0 0.1
18/07/2016
116.19
 252 116.97 116.97 116.19 50 0 0.0
15/07/2016
116.97
 1,200 116.97 116.97 116.97 1,000 0 0.2
14/07/2016
116.97
 6,400 116.97 117.74 116.97 3,800 0 0.6
13/07/2016
116.97
 8,610 116.19 117.74 114.64 7,000 0 1.1
12/07/2016
116.19
 16,500 117.74 118.52 115.42 11,200 0 1.7
11/07/2016
117.74
 12,710 118.36 119.29 116.97 10,900 0 1.7

Chính sách bảo mật | Điều khoản sử dụng |