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

33.20
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
(2026-08-19) 		-0.20 -0.60% 385,600 100 0
31.10
38.20
33.20
2 tháng
(2026-07-20) 		-0.47 -1.40% 1,009,900 100 0
31.10
38.20
33.20
3 tháng
(2026-06-22) 		-0.83 -2.43% 1,396,300 100 0
31.10
38.20
33.20
6 tháng
(2026-03-23) 		0.87 2.70% 2,468,000 100 0
27.04
38.20
33.20
12 tháng
(2025-09-23) 		-0.17 -0.51% 6,750,400 100 0
26.86
38.20
33.20
24 tháng
(2024-09-30) 		9.47 39.92% 18,753,910 100 0
21.80
43.41
33.20
36 tháng
(2023-10-04) 		14.35 76.12% 22,333,075 100 0
17.65
43.41
33.20
60 tháng
(2021-10-14) 		13.26 66.47% 26,050,830 -21,600 -0.6
13.17
43.41
33.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2018
14.78
 110 14.16 14.78 14.78 10 0 0.0
15/11/2018
14.16
 4,100 14.41 14.41 14.16 3,000 0 0.1
14/11/2018
14.41
 3,300 14.53 14.53 14.35 1,000 0 0.0
13/11/2018
14.53
 1,019 14.53 14.53 14.53 0 0 0
12/11/2018
14.53
 2,765 14.59 14.59 14.41 0 0 0
09/11/2018
14.59
 700 14.41 14.59 14.59 0 0 0
08/11/2018
14.41
 5,300 14.84 14.84 14.41 2,300 0 0.1
07/11/2018
14.84
 675 14.78 14.84 14.84 0 0 0
06/11/2018
14.78
 0 14.78 14.78 14.78 0 0 0
05/11/2018
14.78
 225 14.84 14.84 14.78 0 0 0
02/11/2018
14.84
 1,000 14.53 14.84 14.59 0 0 0
01/11/2018
14.53
 200 14.53 14.59 14.53 0 0 0
31/10/2018
14.53
 5,655 14.84 14.84 14.53 2,000 0 0.0
30/10/2018
14.84
 7,310 14.72 15.09 14.84 0 0 0
29/10/2018
14.72
 2,600 14.65 15.03 14.72 0 2,100 -0.1
26/10/2018
14.65
 17,500 14.96 14.96 14.65 4,000 16,500 -0.3
25/10/2018
14.96
 5,600 15.03 15.03 14.90 3,000 600 0.1
24/10/2018
15.03
 4,200 15.40 15.40 15.03 1,000 0 0.0
23/10/2018
15.40
 0 15.40 15.40 15.40 0 0 0
22/10/2018
15.40
 960 15.33 15.46 15.40 0 0 0
19/10/2018
15.33
 2,800 15.71 15.71 15.33 300 0 0.0
18/10/2018
15.71
 0 15.71 15.71 15.71 0 0 0
17/10/2018
15.71
 500 15.77 15.77 15.71 0 0 0
16/10/2018
15.77
 1,000 15.21 15.77 15.71 0 0 0
15/10/2018
15.21
 1,200 15.71 15.83 15.21 0 0 0
12/10/2018: Cổ tức tiền mặt tỉ lệ: 8%
12/10/2018
15.71
 2,800 14.59 15.71 15.15 0 0 0
11/10/2018
14.59
 8,300 15.55 15.55 14.59 2,000 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 15.31 15.07 15.07 0 0 0
08/10/2018
15.31
 2,610 15.37 15.37 14.95 0 200 0.0
05/10/2018
15.37
 3,200 15.25 15.49 15.31 0 0 0
04/10/2018
15.25
 4,100 15.25 15.55 15.25 0 3,500 -0.1
03/10/2018
15.25
 230 15.37 15.37 15.25 0 0 0
02/10/2018
15.37
 5,200 15.25 15.37 15.31 0 0 0
01/10/2018
15.25
 11,410 14.95 15.37 15.25 2,000 0 0.1
28/09/2018
14.95
 300 14.95 14.95 14.95 0 0 0
27/09/2018
14.95
 1,000 14.83 14.95 14.95 0 0 0
26/09/2018
14.83
 7,010 14.83 14.83 14.83 0 4,300 -0.1
25/09/2018
14.83
 5,100 15.31 16.15 14.71 900 5,000 -0.1
24/09/2018
15.31
 100 15.13 15.31 15.31 0 0 0
21/09/2018
15.13
 1,100 14.71 15.13 14.83 0 0 0
20/09/2018
14.71
 110 14.83 14.83 14.71 100 0 0.0
19/09/2018
14.83
 3,700 15.07 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 0 200 0.0
13/09/2018
15.07
 700 15.01 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 14.77 15.01 15.01 0 0 0
07/09/2018
14.77
 320 14.89 14.89 14.77 200 0 0.0
06/09/2018
14.89
 10 14.77 14.89 14.89 0 0 0
05/09/2018
14.77
 6,220 15.01 15.01 14.77 1,000 0 0.0
04/09/2018
15.01
 3,610 15.31 15.43 14.95 200 0 0.0
31/08/2018
15.31
 700 15.49 15.49 15.31 0 0 0
30/08/2018
15.49
 320 15.55 15.55 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 15.73 15.73 15.55 0 0 0
27/08/2018
15.73
 145 15.01 15.73 15.73 0 0 0
24/08/2018
15.01
 200 14.77 15.01 15.01 0 0 0
23/08/2018
14.77
 11,900 14.65 14.95 14.65 0 0 0
22/08/2018
14.65
 10,200 14.95 15.01 14.65 200 0 0.0
21/08/2018
14.95
 9,500 15.25 15.25 14.95 2,400 0 0.1
20/08/2018
15.25
 7,765 15.43 15.55 15.25 3,300 0 0.1
17/08/2018
15.43
 11,000 15.55 15.85 15.43 2,000 1,100 0.0
16/08/2018
15.55
 2,525 15.61 15.61 15.55 1,000 0 0.0
15/08/2018
15.61
 4,000 15.91 15.91 15.61 2,000 0 0.1
14/08/2018
15.91
 5,965 15.97 15.97 15.73 4,700 0 0.1
13/08/2018
15.97
 300 16.03 16.03 15.97 300 0 0.0
10/08/2018
16.03
 1,110 15.91 16.03 15.37 0 0 0
09/08/2018
15.91
 10 15.85 15.91 15.91 0 0 0
08/08/2018
15.85
 6,400 15.55 16.03 15.85 0 0 0
07/08/2018
15.55
 3,020 15.55 16.15 15.55 1,500 0 0.0
06/08/2018
15.55
 1,720 15.85 15.85 15.55 0 0 0
03/08/2018
15.85
 6,900 15.49 16.15 15.43 1,000 0 0.0
02/08/2018
15.49
 800 15.55 15.55 15.49 0 0 0
01/08/2018
15.55
 110 15.43 15.55 15.55 0 0 0
31/07/2018
15.43
 5,200 15.49 15.67 15.43 1,000 0 0.0
30/07/2018
15.49
 4,700 15.55 15.55 15.43 0 0 0
27/07/2018
15.55
 100 15.67 15.67 15.55 0 0 0
26/07/2018
15.67
 4,350 15.85 15.85 15.55 0 0 0
25/07/2018
15.85
 410 15.97 15.97 15.85 0 0 0
24/07/2018
15.97
 1,210 14.83 15.97 15.91 1,200 0 0.0
23/07/2018
14.83
 20,000 16.33 16.33 14.83 1,800 0 0.0
20/07/2018
16.33
 0 16.27 16.33 16.33 0 0 0
19/07/2018
16.27
 3,400 16.15 16.39 16.15 1,000 0 0.0
18/07/2018
16.15
 96,500 16.09 16.21 16.15 30,900 82,200 -1.4
17/07/2018
16.09
 2,400 15.49 16.09 15.55 1,000 0 0.0
16/07/2018
15.49
 0 15.31 15.49 15.49 0 0 0
13/07/2018
15.31
 1,900 16.15 16.15 15.31 0 0 0
12/07/2018
16.15
 3,000 15.37 16.15 16.03 3,000 0 0.1
11/07/2018
15.37
 3,500 15.49 15.49 15.37 1,400 0 0.0
10/07/2018
15.49
 1,200 15.85 15.85 15.49 1,200 0 0.0
09/07/2018
15.85
 1,900 15.85 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 15.85 16.03 15.85 0 0 0
04/07/2018
15.85
 1,400 15.55 15.85 15.55 400 1,000 0.0
03/07/2018
15.55
 1,200 15.85 15.85 15.55 0 400 0.0
02/07/2018
15.85
 2,400 16.15 16.15 15.85 2,000 0 0.1
29/06/2018
16.15
 100 16.45 16.45 16.15 0 0 0

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