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

42.70
-0.30
(-0.70%)
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
(2025-06-23) 		0.20 0.46% 1,448,500 37,400 1.7
42.60
46.30
42.60
2 tháng
(2025-05-26) 		0.30 0.70% 2,289,300 42,100 1.7
42.60
46.30
42.60
3 tháng
(2025-04-24) 		3.70 9.34% 4,709,400 878,400 31.1
38.60
46.30
42.60
6 tháng
(2025-01-24) 		-0.10 -0.23% 8,856,760 699,801 22.5
31.60
51.70
42.60
12 tháng
(2024-07-29) 		10.78 33.15% 10,584,757 687,401 22.1
27.20
51.70
42.60
24 tháng
(2023-08-03) 		20.45 89.51% 13,880,942 484,289 14.7
21.05
51.70
42.60
36 tháng
(2022-08-08) 		18.83 76.95% 15,036,308 464,589 14.2
15.70
51.70
42.60
60 tháng
(2020-08-18) 		23.69 120.79% 20,552,732 646,889 18.7
15.70
51.70
42.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/09/2016
12.84
 12,400 13.71 13.71 12.53 0 8,800 -0.2
26/09/2016
13.71
 500 13.53 13.71 13.71 0 0 0
23/09/2016
13.53
 0 13.53 13.53 13.53 0 0 0
22/09/2016
13.53
 1,300 14.34 14.34 13.46 0 0 0
21/09/2016
14.34
 6,500 14.28 14.34 13.90 0 4,300 -0.1
20/09/2016
14.28
 16,800 14.28 15.40 13.65 0 5,600 -0.1
19/09/2016
14.28
 400 14.28 14.90 12.65 0 0 0
16/09/2016
14.28
 1,100 14.34 14.34 13.15 0 0 0
15/09/2016
14.34
 1,444 14.65 14.65 14.34 0 0 0
14/09/2016
14.65
 660 14.34 14.65 14.52 0 0 0
13/09/2016
14.34
 200 14.52 15.83 14.34 0 0 0
12/09/2016
14.52
 4,300 15.27 15.27 14.52 0 0 0
09/09/2016
15.27
 2,510 15.27 15.27 15.27 0 0 0
08/09/2016
15.27
 5,100 15.83 15.83 15.27 0 0 0
07/09/2016
15.83
 300 14.96 15.83 15.27 0 0 0
06/09/2016
14.96
 3,600 15.34 16.64 14.84 0 0 0
05/09/2016
15.34
 2,400 15.58 15.58 15.27 0 0 0
01/09/2016
15.58
 500 15.90 15.90 15.58 0 0 0
31/08/2016
15.90
 0 15.58 15.90 15.90 0 0 0
30/08/2016
15.58
 7,600 15.90 15.96 15.58 0 6,500 -0.2
29/08/2016
15.90
 5,100 15.90 16.02 15.90 0 3,600 -0.1
26/08/2016
15.90
 3,700 16.02 16.02 15.90 0 0 0
25/08/2016
16.02
 1,100 16.02 16.15 16.02 0 0 0
24/08/2016
16.02
 0 16.02 16.02 16.02 0 0 0
23/08/2016
16.02
 2,300 16.02 16.02 16.02 0 0 0
22/08/2016
16.02
 9,200 15.96 16.15 16.02 0 6,700 -0.2
19/08/2016
15.96
 13,700 16.58 16.58 15.96 0 7,000 -0.2
18/08/2016
16.58
 100 16.21 16.58 16.58 0 0 0
17/08/2016
16.21
 700 16.15 16.21 16.08 0 0 0
16/08/2016
16.15
 7,300 16.08 16.83 16.08 0 4,700 -0.1
15/08/2016
16.08
 520 16.08 16.15 16.08 0 0 0
12/08/2016
16.08
 2,800 16.15 16.21 16.08 0 1,700 -0.0
11/08/2016
16.15
 14,600 16.21 16.27 16.15 0 8,900 -0.2
10/08/2016
16.21
 5,320 16.21 16.21 16.15 0 0 0
09/08/2016
16.21
 12,400 16.15 16.21 16.08 0 0 0
08/08/2016
16.15
 2,600 16.15 16.15 15.65 0 0 0
05/08/2016
16.15
 1,200 15.58 16.15 16.15 0 0 0
04/08/2016
15.58
 7,100 16.39 16.39 15.58 0 0 0
03/08/2016
16.39
 700 16.39 16.52 16.21 0 0 0
02/08/2016
16.39
 6,400 16.21 16.39 16.21 0 0 0
01/08/2016
16.21
 100 16.15 16.21 16.21 0 0 0
29/07/2016
16.15
 6,300 15.46 16.15 13.71 0 1,300 -0.0
28/07/2016
15.46
 1,100 15.58 15.58 15.46 0 0 0
27/07/2016
15.58
 1,000 15.02 15.58 15.58 0 0 0
26/07/2016
15.02
 2,400 15.58 15.90 15.02 0 1,400 -0.0
25/07/2016
15.58
 1,300 15.71 16.21 15.58 0 0 0
22/07/2016
15.71
 2,600 16.46 16.52 15.21 0 0 0
21/07/2016
16.46
 100 16.52 16.52 16.46 0 0 0
20/07/2016
16.52
 100 15.77 16.52 16.52 0 0 0
19/07/2016: Cổ tức tiền mặt tỉ lệ: 0.68%
19/07/2016
15.77
 400 16.54 16.54 15.77 0 0 0
18/07/2016
16.54
 400 16.17 16.54 15.79 0 0 0
15/07/2016
16.17
 200 16.23 16.66 16.17 0 0 0
14/07/2016
16.23
 200 16.10 16.66 16.23 0 0 0
13/07/2016
16.10
 200 16.17 16.48 16.10 0 0 0
12/07/2016
16.17
 4,900 15.98 16.17 15.92 0 0 0
11/07/2016
15.98
 300 15.92 15.98 15.92 0 0 0
08/07/2016
15.92
 4,200 15.61 16.04 15.92 0 0 0
07/07/2016
15.61
 2,000 15.86 16.17 15.61 0 0 0
06/07/2016
15.86
 2,100 16.10 16.48 15.86 0 0 0
05/07/2016
16.10
 1,100 16.73 16.73 16.10 0 0 0
04/07/2016
16.73
 300 16.17 16.79 16.48 0 0 0
01/07/2016
16.17
 3,100 16.79 16.79 16.17 0 0 0
30/06/2016
16.79
 100 16.66 16.79 16.79 0 0 0
29/06/2016
16.66
 2,300 16.48 16.66 16.17 0 0 0
28/06/2016
16.48
 100 15.86 16.48 16.48 0 0 0
27/06/2016
15.86
 4,100 16.17 16.48 15.86 0 0 0
24/06/2016
16.17
 5,300 16.54 16.54 15.86 0 0 0
23/06/2016
16.54
 1,400 16.48 16.79 16.42 0 0 0
22/06/2016
16.48
 3,000 16.79 16.79 16.17 0 0 0
21/06/2016
16.79
 1,600 16.79 16.79 16.48 0 0 0
20/06/2016
16.79
 1,000 16.54 16.79 16.79 0 0 0
17/06/2016
16.54
 2,300 16.85 16.85 16.54 0 0 0
16/06/2016
16.85
 1,300 16.66 16.85 16.54 0 0 0
15/06/2016
16.66
 5,100 16.79 16.91 16.66 0 0 0
14/06/2016
16.79
 2,800 16.79 16.79 16.79 0 0 0
13/06/2016
16.79
 11,700 16.73 16.79 16.54 0 0 0
10/06/2016
16.73
 7,500 16.54 16.91 16.73 0 0 0
09/06/2016
16.54
 1,700 16.73 16.79 16.54 100 0 0.0
08/06/2016
16.73
 58,000 16.66 16.91 16.73 2,600 0 0.1
07/06/2016
16.66
 1,600 16.42 16.66 16.17 500 0 0.0
06/06/2016
16.42
 2,900 16.23 16.42 15.92 700 0 0.0
03/06/2016
16.23
 6,400 16.60 16.60 16.17 0 0 0
02/06/2016
16.60
 1,700 16.48 16.60 16.60 0 0 0
01/06/2016
16.48
 5,600 16.48 18.65 16.48 0 0 0
31/05/2016
16.48
 5,100 16.29 16.48 16.17 0 0 0
30/05/2016
16.29
 1,500 16.17 16.29 16.17 0 0 0
27/05/2016
16.17
 2,600 16.29 16.29 16.17 0 0 0
26/05/2016
16.29
 2,200 16.48 16.60 16.29 0 0 0
25/05/2016
16.48
 3,800 16.48 16.48 16.17 0 0 0
24/05/2016
16.48
 3,200 16.73 16.73 16.48 0 0 0
23/05/2016
16.73
 6,400 16.23 16.79 16.23 0 0 0
20/05/2016
16.23
 1,500 16.66 16.66 16.23 0 0 0
19/05/2016
16.66
 700 16.17 16.73 16.66 0 0 0
18/05/2016
16.17
 12,800 16.54 16.91 16.17 0 0 0
17/05/2016
16.54
 7,600 16.85 16.85 16.48 0 0 0
16/05/2016
16.85
 17,400 17.10 17.10 16.79 12,200 11,300 0.0
13/05/2016
17.10
 3,800 17.04 17.22 16.54 2,000 0 0.1
12/05/2016
17.04
 3,200 16.79 17.04 16.48 0 0 0
11/05/2016
16.79
 6,800 17.10 17.22 16.79 0 0 0
10/05/2016
17.10
 4,500 17.10 17.16 16.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |