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

31.10
-0.90
(-2.81%)
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
(2025-11-12) 		-0.70 -2.14% 182,100 -29,100 -0.9
30.70
33.10
31.10
2 tháng
(2025-10-13) 		-4.28 -11.80% 520,700 -104,400 -3.4
30.70
36.28
31.10
3 tháng
(2025-09-15) 		-6.05 -15.90% 785,600 -204,900 -7.1
30.70
38.15
31.10
6 tháng
(2025-06-16) 		-9.48 -22.85% 3,726,800 -112,100 -3.2
30.70
43.35
31.10
12 tháng
(2024-12-17) 		-2.55 -7.38% 11,463,590 546,101 17.5
29.59
48.41
31.10
24 tháng
(2023-12-25) 		9.88 44.66% 15,502,342 363,489 10.5
22.12
48.41
31.10
36 tháng
(2022-12-28) 		12.80 66.70% 16,769,811 322,489 9.5
18.05
48.41
31.10
60 tháng
(2021-01-07) 		9.63 43.08% 21,530,161 514,989 14.3
14.70
48.41
31.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2017
18.38
 32,030 19.02 19.02 18.38 0 0 0
04/12/2017
19.02
 6,100 19.21 19.21 19.02 0 0 0
01/12/2017
19.21
 25,282 19.02 19.27 19.02 6,700 0 0.2
30/11/2017: Cổ tức tiền mặt tỉ lệ: 6%
30/11/2017
19.02
 34,253 18.95 19.78 18.70 13,000 0 0.4
29/11/2017
18.95
 62,566 16.03 19.20 18.02 200 49,000 -1.4
28/11/2017
16.03
 247,518 18.83 20.13 16.03 0 0 0
27/11/2017
18.83
 55,504 17.71 20.26 17.77 0 5,500 -0.2
24/11/2017
17.71
 12,000 17.65 17.71 17.40 6,700 0 0.2
23/11/2017
17.65
 8,372 17.71 17.71 17.59 1,100 0 0.0
22/11/2017
17.71
 21,367 17.40 17.71 17.40 800 0 0.0
21/11/2017
17.40
 14,295 17.52 17.84 17.21 2,500 0 0.1
20/11/2017
17.52
 11,558 17.28 17.65 17.28 0 0 0
17/11/2017
17.28
 2,155 16.78 17.34 16.90 0 0 0
16/11/2017
16.78
 3,120 16.90 17.40 16.78 1,400 1,500 -0.0
15/11/2017
16.90
 15,085 17.65 17.65 16.78 5,675 9,300 -0.1
14/11/2017
17.65
 1,400 17.46 17.65 17.28 400 0 0.0
13/11/2017
17.46
 11,462 17.28 17.59 17.28 8,400 600 0.2
10/11/2017
17.28
 11,800 17.34 17.40 17.21 7,800 0 0.2
09/11/2017
17.34
 5,590 17.40 17.40 17.15 5,300 0 0.1
08/11/2017
17.40
 7,715 17.15 17.40 16.90 2,500 0 0.1
07/11/2017
17.15
 3,110 17.40 17.40 16.97 10 0 0.0
06/11/2017
17.40
 1,774 17.71 17.71 16.84 10 0 0.0
03/11/2017
17.71
 1,215 17.71 17.71 17.52 200 0 0.0
02/11/2017
17.71
 5,799 17.40 17.71 17.40 3,500 0 0.1
01/11/2017
17.40
 4,687 17.40 17.40 16.78 0 0 0
31/10/2017
17.40
 7,205 17.71 17.71 17.40 0 0 0
30/10/2017
17.71
 13,655 17.71 17.77 17.34 7,000 0 0.2
27/10/2017
17.71
 2,855 17.71 17.71 17.09 0 0 0
26/10/2017
17.71
 2,430 18.02 18.02 17.71 0 0 0
25/10/2017
18.02
 13,840 18.02 18.08 17.40 0 0 0
24/10/2017
18.02
 11,799 18.33 18.33 18.02 2,000 0 0.1
23/10/2017
18.33
 710 18.64 18.64 18.21 0 0 0
20/10/2017
18.64
 7,210 18.64 18.89 18.33 1,200 0 0.0
19/10/2017
18.64
 34,510 18.33 18.83 18.27 13,800 0 0.4
18/10/2017
18.33
 7,775 18.27 18.46 18.15 0 0 0
17/10/2017
18.27
 33,720 17.40 18.58 17.59 2,600 0 0
16/10/2017
17.40
 315 17.40 17.40 17.40 0 0 0
13/10/2017
17.40
 710 18.02 18.02 17.40 0 0 0
12/10/2017
18.02
 1,000 18.02 18.02 17.46 0 0 0
11/10/2017
18.02
 4,300 19.26 19.26 18.02 2,000 0 0.1
10/10/2017
19.26
 0 19.26 19.26 19.26 0 0 0
09/10/2017
19.26
 907 19.26 19.26 19.26 0 0 0
06/10/2017
19.26
 100 18.21 19.26 19.26 0 0 0
05/10/2017
18.21
 5,800 18.15 18.27 18.02 3,200 0 0.1
04/10/2017
18.15
 11,300 18.02 18.15 18.02 0 0 0
03/10/2017
18.02
 1,000 18.02 18.02 18.02 1,000 0 0.0
02/10/2017
18.02
 6,100 18.08 18.08 18.02 5,900 0 0.2
29/09/2017
18.08
 3,700 18.02 18.08 18.08 3,700 0 0.1
28/09/2017
18.02
 3,000 18.02 18.02 18.02 3,000 0 0.1
27/09/2017
18.02
 5,000 18.21 18.21 18.02 5,000 0 0.1
26/09/2017
18.21
 0 18.15 18.21 18.21 0 0 0
25/09/2017
18.15
 7,500 17.71 18.27 18.15 7,500 5,000 0.1
22/09/2017
17.71
 100 18.15 18.15 17.71 0 0 0
21/09/2017
18.15
 0 18.15 18.15 18.15 0 0 0
20/09/2017
18.15
 0 18.02 18.15 18.15 0 0 0
19/09/2017
18.02
 5,000 18.21 18.21 18.02 5,000 4,000 0.0
18/09/2017
18.21
 0 18.27 18.21 18.21 0 0 0
15/09/2017
18.27
 2,700 18.02 18.27 18.15 2,700 0 0.1
14/09/2017
18.02
 3,700 18.02 18.02 18.02 3,700 800 0.1
13/09/2017
18.02
 112 18.02 18.02 18.02 100 0 0.0
12/09/2017
18.02
 5,000 17.40 18.02 18.02 0 0 0
11/09/2017
17.40
 9,301 17.77 17.77 17.40 7,100 0 0
08/09/2017
17.77
 100 17.71 17.77 17.77 0 0 0
07/09/2017
17.71
 3,200 18.02 18.02 17.71 2,400 0 0.1
06/09/2017
18.02
 5,032 18.02 18.02 17.65 4,600 0 0.1
05/09/2017
18.02
 7,800 18.15 18.15 17.71 5,600 0 0.2
01/09/2017
18.15
 5,000 17.40 18.15 18.02 5,000 200 0.1
31/08/2017
17.40
 2,170 18.02 18.21 17.40 0 0 0
30/08/2017
18.02
 1,100 18.02 18.02 16.84 0 100 -0.0
29/08/2017
18.02
 1,500 18.02 18.02 18.02 1,500 1,400 0.0
28/08/2017
18.02
 10,200 18.02 18.02 18.02 5,100 5,100 0
25/08/2017
18.02
 3,200 18.02 18.02 18.02 3,000 1,900 0.0
24/08/2017
18.02
 4,100 18.02 18.02 18.02 3,600 1,600 0.1
23/08/2017
18.02
 7,600 18.02 18.02 17.96 7,400 0 0.2
22/08/2017
18.02
 4,800 18.02 18.08 18.02 3,000 100 0.1
21/08/2017
18.02
 2,100 18.02 18.02 18.02 1,800 0 0.1
18/08/2017
18.02
 8,000 18.02 18.02 18.02 8,000 0 0.2
17/08/2017
18.02
 2,700 17.96 18.15 18.02 2,000 0 0.1
16/08/2017
17.96
 600 18.08 18.08 17.96 500 0 0.0
15/08/2017
18.08
 7,300 18.02 18.21 17.84 3,400 0 0.1
14/08/2017
18.02
 10,601 18.02 18.21 18.02 10,000 0 0.3
11/08/2017
18.02
 2,100 18.02 18.33 18.02 2,000 0 0.1
10/08/2017
18.02
 10,110 18.02 18.27 17.71 9,900 0 0.3
09/08/2017
18.02
 4,900 18.02 18.02 17.96 4,700 0 0.1
08/08/2017
18.02
 14,700 17.71 18.15 17.71 14,400 1,200 0.4
07/08/2017
17.71
 6,400 17.71 18.33 17.59 2,900 0 0.1
04/08/2017
17.71
 1,800 18.02 18.02 17.40 1,700 0 0.0
03/08/2017
18.02
 16,819 18.02 18.08 17.96 15,300 0 0.4
02/08/2017
18.02
 5,400 18.33 18.33 18.02 5,400 0 0.2
01/08/2017
18.33
 13,600 18.08 18.39 17.84 13,500 0 0.4
31/07/2017
18.08
 22,030 17.40 18.08 17.40 19,200 0 0.5
28/07/2017
17.40
 38,400 16.90 17.46 17.21 37,800 0 1.1
27/07/2017
16.90
 3,000 17.09 17.09 16.90 3,000 0 0.1
26/07/2017
17.09
 12,000 16.47 17.09 16.59 11,600 0 0.3
25/07/2017
16.47
 2,400 16.53 16.59 16.47 0 0 0
24/07/2017
16.53
 5,612 16.65 16.97 16.47 4,300 0 0.1
21/07/2017
16.65
 3,707 16.59 16.65 16.53 3,000 0 0.1
20/07/2017
16.59
 3,000 16.78 16.78 16.59 3,000 0 0.1
19/07/2017
16.78
 4,615 16.78 16.78 16.47 3,700 0 0.1
18/07/2017
16.78
 6,100 16.78 16.78 16.78 6,100 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |