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

34.90
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
(2026-09-04) 		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)
05/06/2018
16.75
 900 16.75 16.75 16.75 0 0 0
04/06/2018
16.45
 3,640 16.51 16.75 16.15 0 0 0
01/06/2018
16.57
 400 16.51 16.57 16.51 0 0 0
31/05/2018
16.75
 1,100 16.69 16.75 16.69 0 0 0
30/05/2018
16.57
 4,735 16.69 16.75 16.57 0 0 0
29/05/2018
16.69
 620 16.69 16.75 16.69 0 0 0
28/05/2018
16.69
 1,000 17.22 17.22 16.69 0 0 0
25/05/2018
17.34
 25,370 17.34 17.34 17.34 0 0 0
24/05/2018
17.10
 660 17.10 17.10 17.10 0 0 0
23/05/2018
17.10
 7,900 17.10 17.10 16.98 0 0 0
22/05/2018
17.04
 13,650 17.10 17.28 17.04 0 0 0
21/05/2018
17.10
 3,200 17.04 17.10 17.04 0 0 0
18/05/2018
17.04
 6,561 17.04 17.04 16.75 0 0 0
17/05/2018
17.04
 406 17.04 17.04 17.04 0 0 0
16/05/2018
17.34
 500 17.34 17.34 17.34 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 0 0 0
08/05/2018
17.34
 3,700 17.46 17.46 17.34 0 0 0
07/05/2018
17.34
 1,866 17.34 17.34 17.34 0 0 0
04/05/2018: Cổ tức tiền mặt tỉ lệ: 15%
04/05/2018
17.22
 2,265 17.22 17.22 17.16 0 0 0
03/05/2018
16.75
 10,220 16.86 16.86 16.63 0 0 0
02/05/2018
16.86
 5,965 16.86 16.86 16.46 0 0 0
27/04/2018
16.18
 1,400 16.29 16.46 16.18 0 0 0
26/04/2018
16.29
 4,700 16.29 16.29 16.23 0 0 0
24/04/2018
16.29
 5,800 16.35 16.35 16.29 0 0 0
23/04/2018
16.46
 0 16.46 16.46 16.46 0 0 0
20/04/2018
16.46
 11,450 16.46 17.03 16.46 0 0 0
19/04/2018
16.75
 18,750 16.75 17.31 16.75 0 0 0
18/04/2018
17.20
 11,000 17.03 17.26 17.03 0 0 0
17/04/2018
17.31
 5,705 16.92 17.37 16.92 0 0 0
16/04/2018
17.03
 3,800 16.69 17.03 16.69 0 0 0
13/04/2018
16.63
 8,700 16.69 16.69 16.58 0 0 0
12/04/2018
16.46
 880 16.92 16.92 16.46 0 0 0
11/04/2018
16.46
 14,100 17.09 17.14 16.46 0 0 0
10/04/2018
17.09
 12,450 17.09 17.09 17.09 0 0 0
09/04/2018
17.31
 10,005 17.20 17.31 17.20 0 0 0
06/04/2018
17.48
 11,650 17.14 17.48 17.14 0 0 0
05/04/2018
17.60
 2,330 17.31 17.60 17.20 0 0 0
04/04/2018
17.60
 5,600 17.31 18.16 17.31 0 0 0
03/04/2018
17.60
 5,310 17.37 17.60 17.26 0 0 0
02/04/2018
17.54
 17,530 17.31 17.54 17.03 0 0 0
30/03/2018
17.54
 14,268 17.88 17.99 17.43 0 0 0
29/03/2018
18.16
 1,110 18.16 18.16 17.88 0 0 0
28/03/2018
17.60
 9,447 18.16 18.16 17.60 0 0 0
27/03/2018
18.05
 27,805 17.88 18.34 17.60 0 0 0
26/03/2018
18.16
 6,005 18.45 18.45 18.16 0 0 0
23/03/2018
18.28
 20,630 18.45 18.51 17.88 0 0 0
22/03/2018
18.45
 48,381 18.05 18.56 17.88 0 0 0
21/03/2018
17.88
 27,030 17.60 17.88 17.60 0 0 0
20/03/2018
17.60
 62,320 17.31 18.11 17.31 0 0 0
19/03/2018
17.14
 64,360 17.03 17.31 17.03 0 0 0
16/03/2018
17.14
 22,190 17.14 17.88 17.14 0 0 0
15/03/2018
17.03
 11,030 16.58 17.03 16.46 0 0 0
14/03/2018
16.63
 141,199 17.31 17.31 16.46 0 0 0
13/03/2018
17.03
 30,210 16.97 17.14 16.97 0 0 0
12/03/2018
17.14
 25,928 16.92 17.20 16.92 0 0 0
09/03/2018
17.03
 155,660 16.46 17.03 16.46 0 0 0
08/03/2018
17.03
 33,870 17.03 17.03 17.03 0 0 0
07/03/2018
17.03
 13,115 16.97 17.09 16.97 0 0 0
06/03/2018
16.92
 11 16.92 16.92 16.92 0 0 0
05/03/2018
17.03
 5,192 17.03 17.03 16.63 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 0 0 0
28/02/2018
17.03
 2,900 17.03 17.03 17.03 0 0 0
27/02/2018
17.09
 29,381 16.97 17.26 16.92 0 0 0
26/02/2018
16.80
 6,775 17.03 17.03 16.80 0 0 0
23/02/2018
16.69
 8,300 16.63 17.03 16.46 0 0 0
22/02/2018
16.75
 1,600 16.52 16.97 16.46 0 0 0
21/02/2018
17.03
 1,300 17.03 17.03 16.46 0 0 0
13/02/2018
16.92
 2,375 16.46 16.92 16.46 0 0 0
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 0 0 0
08/02/2018
16.46
 9,604 16.46 16.58 16.46 0 0 0
07/02/2018
15.89
 184,870 16.46 16.46 15.89 0 0 0
06/02/2018
15.89
 47,860 15.61 16.35 14.70 0 0 0
05/02/2018
16.69
 7,305 17.31 17.31 16.69 0 0 0
02/02/2018
17.26
 10,350 17.26 17.26 16.86 0 0 0
01/02/2018
16.97
 15,700 17.37 17.37 16.75 0 0 0
31/01/2018
17.31
 27,570 17.43 17.54 17.26 0 0 0
30/01/2018
17.31
 38,410 17.43 17.60 17.31 0 0 0
29/01/2018
17.60
 4,255 17.43 17.60 17.09 0 0 0
26/01/2018
17.60
 30,734 16.75 17.99 16.75 0 0 0
25/01/2018
17.09
 23,530 17.60 17.60 16.46 0 0 0
24/01/2018
17.54
 11,250 17.65 17.65 17.54 100 0 0.0
23/01/2018
17.65
 10,150 17.54 17.99 17.54 0 0 0
22/01/2018
17.54
 47,209 17.09 18.39 17.09 0 0 0
19/01/2018
16.97
 17,965 17.03 17.03 16.80 0 0 0
18/01/2018
16.92
 35,071 16.92 16.92 16.80 0 0 0
17/01/2018
16.97
 16,050 16.97 16.97 16.92 0 0 0
16/01/2018
17.03
 33,500 17.03 17.09 16.86 0 0 0
15/01/2018
17.03
 4,240 17.09 17.09 16.75 0 0 0
12/01/2018
17.09
 25,605 17.14 17.14 17.03 0 0 0
11/01/2018
17.09
 17,065 17.14 17.26 17.09 0 0 0
10/01/2018
17.09
 8,680 17.26 17.31 17.03 0 0 0
09/01/2018
17.26
 18,011 17.31 17.48 17.26 0 0 0
08/01/2018
17.14
 5,276 17.14 17.37 17.14 0 0 0
05/01/2018
17.03
 14,015 17.26 17.31 16.75 0 0 0

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