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

34.70
0.10
(0.29%)
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
(2026-09-04) 		0 0% 344,700 7,000 0
33
34.90
34.90
2 tháng
(2026-08-05) 		0.90 2.70% 725,700 7,000 0
32.80
35.20
34.90
3 tháng
(2026-07-06) 		-0.19 -0.54% 1,328,700 7,000 0
32.24
35.20
34.90
6 tháng
(2026-04-07) 		2.14 6.68% 2,361,500 7,000 0
30.18
35.37
34.90
12 tháng
(2025-10-09) 		1.45 4.42% 6,589,200 7,000 0
26.86
36.89
34.90
24 tháng
(2024-10-14) 		11.39 49.96% 18,267,688 7,000 0
21.80
43.35
34.90
36 tháng
(2023-10-20) 		12.87 60.36% 21,639,729 7,000 0
19.01
43.35
34.90
60 tháng
(2021-11-01) 		14.40 72.72% 25,259,091 -7,100 -0.4
13.17
43.35
34.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/10/2018
15.03
 4,200 15.27 15.27 15.03 0 0 0
23/10/2018
15.40
 0 15.40 15.40 15.40 0 0 0
22/10/2018
15.40
 960 15.46 15.46 15.40 0 0 0
19/10/2018
15.33
 2,800 15.64 15.64 15.33 0 0 0
18/10/2018
15.71
 0 15.71 15.71 15.71 0 0 0
17/10/2018
15.71
 500 15.71 15.71 15.71 0 0 0
16/10/2018
15.77
 1,000 15.71 15.77 15.71 0 0 0
15/10/2018
15.21
 1,200 15.77 15.83 15.21 0 0 0
12/10/2018: Cổ tức tiền mặt tỉ lệ: 8%
12/10/2018
15.71
 2,800 15.15 15.71 15.15 0 0 0
11/10/2018
14.59
 8,300 14.77 15.55 14.59 0 0 0
10/10/2018
15.55
 4,100 15.07 15.79 15.07 0 0 0
09/10/2018
15.07
 0 15.07 15.07 15.07 0 0 0
08/10/2018
15.31
 2,610 15.25 15.31 14.95 0 0 0
05/10/2018
15.37
 3,200 15.37 15.49 15.31 0 0 0
04/10/2018
15.25
 4,100 15.55 15.55 15.25 0 0 0
03/10/2018
15.25
 230 15.25 15.25 15.25 0 0 0
02/10/2018
15.37
 5,200 15.31 15.37 15.31 0 0 0
01/10/2018
15.25
 11,410 15.25 15.37 15.25 0 0 0
28/09/2018
14.95
 300 14.95 14.95 14.95 0 0 0
27/09/2018
14.95
 1,000 14.95 14.95 14.95 0 0 0
26/09/2018
14.83
 7,010 14.83 14.83 14.83 0 0 0
25/09/2018
14.83
 5,100 16.15 16.15 14.71 0 0 0
24/09/2018
15.31
 100 15.31 15.31 15.31 0 0 0
21/09/2018
15.13
 1,100 14.89 15.13 14.83 0 0 0
20/09/2018
14.71
 110 14.71 14.71 14.71 0 0 0
19/09/2018
14.83
 3,700 14.83 15.07 14.83 0 0 0
18/09/2018
15.07
 500 15.07 15.07 15.07 0 0 0
17/09/2018
15.07
 0 15.07 15.07 15.07 0 0 0
14/09/2018
15.07
 1,000 15.07 15.07 15.07 0 0 0
13/09/2018
15.07
 700 15.07 15.07 15.07 0 0 0
12/09/2018
15.01
 20 15.01 15.01 15.01 0 0 0
11/09/2018
15.01
 2,310 15.01 15.01 15.01 0 0 0
10/09/2018
15.01
 1,710 15.01 15.01 15.01 0 0 0
07/09/2018
14.77
 320 14.77 14.77 14.77 0 0 0
06/09/2018
14.89
 10 14.89 14.89 14.89 0 0 0
05/09/2018
14.77
 6,220 14.95 14.95 14.77 0 0 0
04/09/2018
15.01
 3,610 15.43 15.43 14.95 0 0 0
31/08/2018
15.31
 700 15.31 15.31 15.31 0 0 0
30/08/2018
15.49
 320 14.95 15.49 14.95 0 0 0
29/08/2018
15.55
 0 15.55 15.55 15.55 0 0 0
28/08/2018
15.55
 715 15.55 15.55 15.55 0 0 0
27/08/2018
15.73
 145 15.73 15.73 15.73 0 0 0
24/08/2018
15.01
 200 15.01 15.01 15.01 0 0 0
23/08/2018
14.77
 11,900 14.95 14.95 14.65 0 0 0
22/08/2018
14.65
 10,200 15.01 15.01 14.65 0 0 0
21/08/2018
14.95
 9,500 15.19 15.19 14.95 0 0 0
20/08/2018
15.25
 7,765 15.55 15.55 15.25 0 0 0
17/08/2018
15.43
 11,000 15.73 15.85 15.43 0 0 0
16/08/2018
15.55
 2,525 15.61 15.61 15.55 0 0 0
15/08/2018
15.61
 4,000 15.73 15.73 15.61 0 0 0
14/08/2018
15.91
 5,965 15.97 15.97 15.73 0 0 0
13/08/2018
15.97
 300 15.97 15.97 15.97 0 0 0
10/08/2018
16.03
 1,110 15.37 16.03 15.37 0 0 0
09/08/2018
15.91
 10 15.91 15.91 15.91 0 0 0
08/08/2018
15.85
 6,400 15.85 16.03 15.85 0 0 0
07/08/2018
15.55
 3,020 16.15 16.15 15.55 0 0 0
06/08/2018
15.55
 1,720 15.55 15.55 15.55 0 0 0
03/08/2018
15.85
 6,900 16.15 16.15 15.43 0 0 0
02/08/2018
15.49
 800 15.49 15.49 15.49 0 0 0
01/08/2018
15.55
 110 15.55 15.55 15.55 0 0 0
31/07/2018
15.43
 5,200 15.67 15.67 15.43 0 0 0
30/07/2018
15.49
 4,700 15.43 15.55 15.43 0 0 0
27/07/2018
15.55
 100 15.55 15.55 15.55 0 0 0
26/07/2018
15.67
 4,350 15.55 15.73 15.55 0 0 0
25/07/2018
15.85
 410 15.85 15.85 15.85 0 0 0
24/07/2018
15.97
 1,210 15.91 15.97 15.91 0 0 0
23/07/2018
14.83
 20,000 15.85 15.85 14.83 0 0 0
20/07/2018
16.33
 0 16.33 16.33 16.33 0 0 0
19/07/2018
16.27
 3,400 16.15 16.39 16.15 0 0 0
18/07/2018
16.15
 96,500 16.15 16.21 16.15 0 0 0
17/07/2018
16.09
 2,400 15.55 16.09 15.55 0 0 0
16/07/2018
15.49
 0 15.49 15.49 15.49 0 0 0
13/07/2018
15.31
 1,900 15.55 15.55 15.31 0 0 0
12/07/2018
16.15
 3,000 16.03 16.15 16.03 0 0 0
11/07/2018
15.37
 3,500 15.49 15.49 15.37 0 0 0
10/07/2018
15.49
 1,200 15.61 15.61 15.49 0 0 0
09/07/2018
15.85
 1,900 16.09 16.09 15.85 0 0 0
06/07/2018
15.85
 0 15.85 15.85 15.85 0 0 0
05/07/2018
15.85
 1,200 16.03 16.03 15.85 0 0 0
04/07/2018
15.85
 1,400 15.55 15.85 15.55 0 0 0
03/07/2018
15.55
 1,200 15.85 15.85 15.55 0 0 0
02/07/2018
15.85
 2,400 15.97 16.03 15.85 0 0 0
29/06/2018
16.15
 100 16.15 16.15 16.15 0 0 0
28/06/2018
16.45
 300 16.45 16.45 16.45 0 0 0
27/06/2018
16.57
 200 16.57 16.57 16.57 0 0 0
26/06/2018
16.21
 4,700 16.45 16.75 16.21 0 0 0
25/06/2018
16.21
 600 16.21 16.21 16.21 0 0 0
22/06/2018
16.09
 20 16.09 16.09 16.09 0 0 0
21/06/2018
16.03
 4,000 16.21 16.21 16.03 0 0 0
20/06/2018
16.27
 6,839 16.27 16.27 16.27 0 0 0
19/06/2018
16.39
 5,720 16.45 16.45 16.15 0 0 0
18/06/2018
16.45
 700 16.27 16.45 16.27 0 0 0
15/06/2018
17.40
 0 17.40 17.40 17.40 0 0 0
14/06/2018
17.34
 600 17.46 17.46 17.34 0 0 0
13/06/2018
17.04
 200 17.04 17.04 17.04 0 0 0
12/06/2018
16.21
 5,904 16.75 16.75 16.21 0 0 0
11/06/2018
16.75
 4,200 16.75 16.75 16.75 0 0 0
08/06/2018
17.16
 100 17.16 17.16 17.16 0 0 0
07/06/2018
17.34
 100 17.34 17.34 17.34 0 0 0
06/06/2018
16.75
 1,000 16.87 16.87 16.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc