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)
28/06/2018
16.45
 300 16.57 16.57 16.45 0 0 0
27/06/2018
16.57
 200 16.21 16.57 16.57 0 0 0
26/06/2018
16.21
 4,700 16.21 16.75 16.21 0 2,100 -0.1
25/06/2018
16.21
 600 16.09 16.21 16.21 0 600 0.0
22/06/2018
16.09
 20 16.03 16.09 16.09 0 0 0
21/06/2018
16.03
 4,000 16.27 16.27 16.03 2,000 4,000 -0.1
20/06/2018
16.27
 6,839 16.39 16.39 16.27 1,000 6,835 -0.2
19/06/2018
16.39
 5,720 16.45 16.45 16.15 1,900 1,400 0.0
18/06/2018
16.45
 700 17.40 17.40 16.27 0 0 0
15/06/2018
17.40
 0 17.34 17.40 17.40 0 0 0
14/06/2018
17.34
 600 17.04 17.46 17.34 200 0 0.0
13/06/2018
17.04
 200 16.21 17.04 17.04 200 0 0.0
12/06/2018
16.21
 5,904 16.75 16.75 16.21 5,900 0 0.2
11/06/2018
16.75
 4,200 17.16 17.16 16.75 4,200 2,700 0.0
08/06/2018
17.16
 100 17.34 17.34 17.16 0 0 0
07/06/2018
17.34
 100 16.75 17.34 17.34 0 0 0
06/06/2018
16.75
 1,000 16.75 16.87 16.75 0 1,000 0
05/06/2018
16.75
 900 16.45 16.75 16.75 0 900 0.0
04/06/2018
16.45
 3,640 16.57 16.75 16.15 2,900 100 0.1
01/06/2018
16.57
 400 16.75 16.75 16.51 100 0 0.0
31/05/2018
16.75
 1,100 16.57 16.75 16.69 0 1,100 0.0
30/05/2018
16.57
 4,735 16.69 16.75 16.57 2,300 2,400 0.0
29/05/2018
16.69
 620 16.69 16.75 16.69 500 0 0.0
28/05/2018
16.69
 1,000 17.34 17.34 16.69 200 600 0
25/05/2018
17.34
 25,370 17.10 17.34 17.34 25,200 3,000 0.6
24/05/2018
17.10
 660 17.10 17.10 17.10 600 0 0.0
23/05/2018
17.10
 7,900 17.04 17.10 16.98 6,000 0 0.2
22/05/2018
17.04
 13,650 17.10 17.28 17.04 13,500 2,500 0.3
21/05/2018
17.10
 3,200 17.04 17.10 17.04 3,100 1,100 0.1
18/05/2018
17.04
 6,561 17.04 17.04 16.75 5,600 0 0.2
17/05/2018
17.04
 406 17.34 17.34 17.04 300 100 0.0
16/05/2018
17.34
 500 17.34 17.34 17.34 400 0 0.0
15/05/2018
17.34
 0 17.34 17.34 17.34 0 0 0
14/05/2018
17.34
 0 17.34 17.34 17.34 0 0 0
11/05/2018
17.34
 0 17.34 17.34 17.34 0 0 0
10/05/2018
17.34
 0 17.34 17.34 17.34 0 0 0
09/05/2018
17.34
 9,565 17.34 17.34 17.16 9,400 2,500 0.2
08/05/2018
17.34
 3,700 17.34 17.46 17.34 3,500 0 0.1
07/05/2018
17.34
 1,866 17.22 17.34 17.34 1,800 0 0.1
04/05/2018: Cổ tức tiền mặt tỉ lệ: 15%
04/05/2018
17.22
 2,265 16.75 17.22 17.16 1,900 0 0.1
03/05/2018
16.75
 10,220 16.86 16.86 16.63 0 100 0.0
02/05/2018
16.86
 5,965 16.18 16.86 16.46 0 3,200 -0.1
27/04/2018
16.18
 1,400 16.29 16.46 16.18 100 0 0.0
26/04/2018
16.29
 4,700 16.29 16.29 16.23 4,000 0 0.1
24/04/2018
16.29
 5,800 16.46 16.46 16.29 4,500 0 0.1
23/04/2018
16.46
 0 16.46 16.46 16.46 0 0 0
20/04/2018
16.46
 11,450 16.75 17.03 16.46 0 5,800 -0.2
19/04/2018
16.75
 18,750 17.20 17.31 16.75 0 0 0
18/04/2018
17.20
 11,000 17.31 17.31 17.03 0 0 0
17/04/2018
17.31
 5,705 17.03 17.37 16.92 5 0 0.0
16/04/2018
17.03
 3,800 16.63 17.03 16.69 0 0 0
13/04/2018
16.63
 8,700 16.46 16.69 16.58 0 0 0
12/04/2018
16.46
 880 16.46 16.92 16.46 0 0 0
11/04/2018
16.46
 14,100 17.09 17.14 16.46 400 3,700 -0.1
10/04/2018
17.09
 12,450 17.31 17.31 17.09 0 0 0
09/04/2018
17.31
 10,005 17.48 17.48 17.20 0 0 0
06/04/2018
17.48
 11,650 17.60 17.60 17.14 0 0 0
05/04/2018
17.60
 2,330 17.60 17.60 17.20 0 0 0
04/04/2018
17.60
 5,600 17.60 18.16 17.31 0 0 0
03/04/2018
17.60
 5,310 17.54 17.60 17.26 200 0 0.0
02/04/2018
17.54
 17,530 17.54 17.54 17.03 800 0 0.0
30/03/2018
17.54
 14,268 18.16 18.16 17.43 0 200 0.0
29/03/2018
18.16
 1,110 17.60 18.16 17.88 300 0 0.0
28/03/2018
17.60
 9,447 18.05 18.16 17.60 900 5,800 -0.2
27/03/2018
18.05
 27,805 18.16 18.34 17.60 530 0 0.0
26/03/2018
18.16
 6,005 18.28 18.45 18.16 0 0 0
23/03/2018
18.28
 20,630 18.45 18.51 17.88 2,000 0 0.1
22/03/2018
18.45
 48,381 17.88 18.56 17.88 4,100 0 0.1
21/03/2018
17.88
 27,030 17.60 17.88 17.60 10,500 0 0.3
20/03/2018
17.60
 62,320 17.14 18.11 17.31 0 1,900 -0.1
19/03/2018
17.14
 64,360 17.14 17.31 17.03 12,400 0 0.4
16/03/2018
17.14
 22,190 17.03 17.88 17.14 0 3,000 -0.1
15/03/2018
17.03
 11,030 16.63 17.03 16.46 0 0 0
14/03/2018
16.63
 141,199 17.03 17.31 16.46 0 139,100 -4.1
13/03/2018
17.03
 30,210 17.14 17.14 16.97 1,000 9,000 -0.2
12/03/2018
17.14
 25,928 17.03 17.20 16.92 8,600 7,300 0.0
09/03/2018
17.03
 155,660 17.03 17.03 16.46 34,700 96,500 -1.8
08/03/2018
17.03
 33,870 17.03 17.03 17.03 1,000 12,000 -0.3
07/03/2018
17.03
 13,115 16.92 17.09 16.97 1,100 3,700 -0.1
06/03/2018
16.92
 11 17.03 17.03 16.92 0 0 0
05/03/2018
17.03
 5,192 17.14 17.14 16.63 1,500 0 0.0
02/03/2018
17.14
 5,345 17.03 17.14 16.80 0 0 0
01/03/2018
17.03
 7,522 17.03 17.26 17.03 1,500 0 0.0
28/02/2018
17.03
 2,900 17.09 17.09 17.03 0 0 0
27/02/2018
17.09
 29,381 16.80 17.26 16.92 1,400 13,200 -0.4
26/02/2018
16.80
 6,775 16.69 17.03 16.80 500 0 0.0
23/02/2018
16.69
 8,300 16.75 17.03 16.46 400 1,700 0.0
22/02/2018
16.75
 1,600 17.03 17.03 16.46 400 0 0.0
21/02/2018
17.03
 1,300 16.92 17.03 16.46 500 0 0.0
13/02/2018
16.92
 2,375 16.97 16.97 16.46 2,000 100 0.1
12/02/2018
16.97
 5,365 16.46 17.03 16.46 0 0 0
09/02/2018
16.46
 4,200 16.46 16.46 16.18 1,000 1,100 0.0
08/02/2018
16.46
 9,604 15.89 16.58 16.46 3,200 3,500 0.0
07/02/2018
15.89
 184,870 15.89 16.46 15.89 20,000 158,300 -4.0
06/02/2018
15.89
 47,860 16.69 16.69 14.70 6,000 36,200 -0.8
05/02/2018
16.69
 7,305 17.26 17.31 16.69 500 0 0.0
02/02/2018
17.26
 10,350 16.97 17.26 16.86 0 0 0
01/02/2018
16.97
 15,700 17.31 17.37 16.75 0 100 0.0
31/01/2018
17.31
 27,570 17.31 17.54 17.26 2,000 0 0.1
30/01/2018
17.31
 38,410 17.60 17.60 17.31 2,100 0 0.1

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