CTCP Dịch vụ Hàng không Sân bay Đà Nẵng (mas)

33.40
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
(2024-10-28) 		-1.10 -3.19% 12,801 -1,000 -0.0
33
35
33.40
2 tháng
(2024-09-30) 		-4 -10.70% 16,310 -2,500 -0.1
32
37.90
33.40
3 tháng
(2024-08-29) 		-2.60 -7.22% 62,320 14,200 0.5
32
37.90
33.40
6 tháng
(2024-05-31) 		0.30 0.91% 126,159 28,162 1.0
32
39
33.40
12 tháng
(2023-12-04) 		5.30 18.86% 189,882 39,358 1.4
26.10
39
33.40
24 tháng
(2022-12-08) 		-2.10 -5.92% 363,608 12,699 0.6
26.10
39
33.40
36 tháng
(2021-12-13) 		-8.50 -20.29% 541,372 76,299 3.8
26.10
60.50
33.40
60 tháng
(2019-12-24) 		-19.60 -36.98% 1,249,430 205,705 9.3
23.50
60.50
33.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/02/2016
99.42
 1,600 103.86 103.86 97.99 0 100 -0.0
15/02/2016
103.86
 0 103.86 103.86 103.86 0 0 0
05/02/2016
103.86
 10 103.86 103.86 103.86 0 0 0
04/02/2016
103.86
 0 103.86 103.86 103.86 0 0 0
03/02/2016
103.86
 500 97.84 103.86 98.60 0 0 0
02/02/2016
97.84
 100 97.92 97.92 97.84 0 0 0
01/02/2016
97.92
 1,700 103.86 103.86 97.84 0 0 0
29/01/2016
103.86
 30 103.86 103.86 103.86 0 0 0
28/01/2016
103.86
 2,200 103.86 103.86 103.86 500 0 0.1
27/01/2016
103.86
 500 103.86 103.86 103.86 0 0 0
26/01/2016
103.86
 0 103.86 103.86 103.86 0 0 0
25/01/2016
103.86
 2,000 105.37 105.37 103.86 0 0 0
22/01/2016
105.37
 0 105.37 105.37 105.37 0 0 0
21/01/2016
105.37
 209 105.37 105.37 105.37 100 0 0.0
20/01/2016
105.37
 200 105.37 105.37 105.37 200 0 0.0
19/01/2016
105.37
 700 105.37 105.37 104.62 600 0 0.1
18/01/2016
105.37
 0 105.37 105.37 105.37 0 0 0
15/01/2016
105.37
 800 105.37 105.37 103.86 700 100 0.1
14/01/2016
105.37
 0 105.37 105.37 105.37 0 0 0
13/01/2016
105.37
 1,100 105.37 105.37 105.37 1,000 400 0.1
12/01/2016
105.37
 0 105.37 105.37 105.37 0 0 0
11/01/2016
105.37
 1,000 104.62 105.37 105.37 1,000 1,000 0
08/01/2016
104.62
 2,510 105.37 105.37 104.62 1,400 2,500 -0.2
07/01/2016
105.37
 9,000 104.84 115.15 105.37 500 500 0
06/01/2016
104.84
 2,700 108.76 108.83 104.84 500 1,000 -0.1
05/01/2016
108.76
 1,300 108.76 108.76 108.76 1,300 0 0.2
04/01/2016
108.76
 3,100 104.62 108.76 104.62 1,700 2,000 -0.0
31/12/2015
104.62
 0 104.62 104.62 104.62 0 0 0
30/12/2015
104.62
 0 104.62 104.62 104.62 0 0 0
29/12/2015
104.62
 4,300 104.62 106.12 104.62 900 0 0.1
28/12/2015
104.62
 2,400 104.62 104.62 104.62 2,000 0 0.3
25/12/2015
104.62
 1,000 104.62 104.62 104.62 1,000 0 0.1
24/12/2015
104.62
 0 104.62 104.62 104.62 0 0 0
23/12/2015
104.62
 1,536 109.89 109.89 99.35 0 0 0
22/12/2015
109.89
 3,000 109.13 109.89 109.13 2,000 0 0.3
21/12/2015
109.13
 5,600 109.13 109.13 108.38 400 0 0.1
18/12/2015
109.13
 1,150 104.62 109.13 107.63 0 1,000 -0.1
17/12/2015
104.62
 1,710 104.62 104.62 104.62 1,100 0 0.2
16/12/2015: Cổ tức tiền mặt tỉ lệ: 40%
16/12/2015
104.62
 2,400 102.36 106.12 104.62 200 0 0.0
15/12/2015
102.36
 616 102.36 102.36 101.99 100 0 0.0
14/12/2015
102.36
 310 100.24 102.36 102.36 0 0 0
11/12/2015
100.24
 100 100.17 100.24 100.24 100 0 0.0
10/12/2015
100.17
 2,200 100.17 100.17 100.17 100 0 0.0
09/12/2015
100.17
 0 100.17 100.17 100.17 0 0 0
08/12/2015
100.17
 300 96.51 100.17 100.17 0 0 0
07/12/2015
96.51
 0 96.51 96.51 96.51 0 0 0
04/12/2015
96.51
 0 96.51 96.51 96.51 0 0 0
03/12/2015
96.51
 0 96.51 96.51 96.51 0 0 0
02/12/2015
96.51
 500 96.51 96.51 96.51 0 500 -0.1
01/12/2015
96.51
 300 97.24 97.24 96.51 0 0 0
30/11/2015
97.24
 700 99.43 99.43 97.24 0 500 -0.1
27/11/2015
99.43
 1,100 100.17 100.90 99.43 200 0 0.0
26/11/2015
100.17
 100 100.17 100.17 100.17 0 100 -0.0
25/11/2015
100.17
 400 100.90 100.90 100.17 300 300 0
24/11/2015
100.90
 800 98.70 100.90 100.90 500 0 0.1
23/11/2015
98.70
 800 100.90 100.90 98.70 0 800 -0.1
20/11/2015
100.90
 1,200 100.90 100.90 100.90 100 0 0.0
19/11/2015
100.90
 1,200 102.36 102.36 100.17 0 0 0
18/11/2015
102.36
 300 102.36 102.36 102.36 0 0 0
17/11/2015
102.36
 400 100.90 102.36 102.36 400 0 0.1
16/11/2015
100.90
 1,000 101.70 101.70 100.90 0 0 0
13/11/2015
101.70
 400 100.90 101.70 101.70 0 0 0
12/11/2015
100.90
 100 100.90 100.90 100.90 0 0 0
11/11/2015
100.90
 200 100.90 101.63 100.90 100 0 0.0
10/11/2015
100.90
 500 103.09 103.09 100.90 0 0 0
09/11/2015
103.09
 210 103.09 103.09 103.09 200 0 0.0
06/11/2015
103.09
 600 101.63 103.09 101.63 600 0 0.1
05/11/2015
101.63
 321 101.63 101.63 101.63 0 0 0
04/11/2015
101.63
 800 101.63 101.70 101.63 0 0 0
03/11/2015
101.63
 400 105.14 105.14 98.70 0 0 0
02/11/2015
105.14
 11 105.14 105.14 105.14 0 0 0
30/10/2015
105.14
 0 105.14 105.14 105.14 0 0 0
29/10/2015
105.14
 110 103.82 105.14 105.14 100 0 0.0
28/10/2015
103.82
 0 103.82 103.82 103.82 0 0 0
27/10/2015
103.82
 0 103.82 103.82 103.82 0 0 0
26/10/2015
103.82
 1,601 103.82 103.82 103.82 1,600 1,100 0.1
23/10/2015
103.82
 0 103.82 103.82 103.82 0 0 0
22/10/2015
103.82
 100 101.63 103.82 103.82 0 0 0
21/10/2015
101.63
 1,000 101.63 101.63 101.63 600 0 0.1
20/10/2015
101.63
 100 101.34 101.63 101.63 100 100 0
19/10/2015
101.34
 3,410 92.12 101.34 94.32 800 0 0.1
16/10/2015
92.12
 0 92.12 92.12 92.12 0 0 0
15/10/2015
92.12
 0 92.12 92.12 92.12 0 0 0
14/10/2015
92.12
 900 86.27 92.12 91.39 0 600 -0.1
13/10/2015
86.27
 0 86.27 86.27 86.27 0 0 0
12/10/2015
86.27
 1,300 94.32 95.05 86.27 0 0 0
09/10/2015
94.32
 30 94.32 94.32 94.32 0 0 0
08/10/2015
94.32
 0 94.32 94.32 94.32 0 0 0
07/10/2015
94.32
 300 91.39 94.32 91.39 0 0 0
06/10/2015
91.39
 6,600 96.73 97.24 91.39 400 200 0.0
05/10/2015
96.73
 200 96.80 96.80 96.73 0 0 0
02/10/2015
96.80
 100 98.05 98.05 96.80 0 0 0
01/10/2015
98.05
 5,300 89.20 98.12 90.59 0 0 0
30/09/2015
89.20
 900 87.74 89.27 88.54 0 100 -0.0
29/09/2015
87.74
 1,000 87.74 87.74 87.74 0 200 -0.0
28/09/2015
87.74
 4,510 87.74 87.74 87.74 100 0 0.0
25/09/2015
87.74
 3,805 84.08 87.74 85.54 0 0 0
24/09/2015
84.08
 3,810 86.27 86.27 84.08 2,600 2,900 -0.0
23/09/2015
86.27
 100 87.37 87.37 86.27 100 100 0
22/09/2015
87.37
 0 87.37 87.37 87.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |