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

37.80
-0.20
(-0.53%)
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
(2025-08-25) 		1.30 3.47% 202,400 18,800 0.7
37.50
39.10
37.80
2 tháng
(2025-07-24) 		-3.60 -8.49% 1,342,300 56,000 2.2
37.50
42.40
37.80
3 tháng
(2025-06-24) 		-2.43 -5.90% 2,824,100 92,100 3.8
37.50
44.09
37.80
6 tháng
(2025-03-26) 		-0.24 -0.62% 7,197,500 908,000 32.2
30.09
44.09
37.80
12 tháng
(2024-09-27) 		11.75 43.46% 11,575,953 744,101 24.4
25.90
49.23
37.80
24 tháng
(2023-10-03) 		17.48 82% 15,113,742 539,189 16.9
20.05
49.23
37.80
36 tháng
(2022-10-10) 		17.37 81.02% 16,287,202 516,689 16.3
14.95
49.23
37.80
60 tháng
(2020-10-19) 		17.17 79.39% 21,297,822 711,689 21.2
14.95
49.23
37.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/11/2016
17.40
 119,210 19.65 19.65 17.10 0 0 0
22/11/2016
19.65
 85,200 21.78 21.78 19.47 1,000 0 0.0
21/11/2016
21.78
 229,100 21.23 23.42 21.29 0 0 0
18/11/2016
21.23
 216,530 19.47 21.29 19.77 0 1,200 -0.0
17/11/2016
19.47
 65,010 18.86 19.47 18.56 200 0 0.0
16/11/2016
18.86
 63,050 18.86 19.16 17.70 0 0 0
15/11/2016
18.86
 33,800 18.86 19.10 18.56 0 0 0
14/11/2016
18.86
 91,800 18.31 19.71 18.25 0 0 0
11/11/2016
18.31
 191,220 17.28 19.83 17.64 0 100 -0.0
10/11/2016
17.28
 45,400 17.04 17.64 17.10 0 0 0
09/11/2016
17.04
 50,900 17.70 18.25 16.43 12,000 0 0.4
08/11/2016
17.70
 91,500 16.06 18.50 16.12 100 100 0
07/11/2016
16.06
 69,110 15.51 16.55 15.51 0 600 -0.0
04/11/2016
15.51
 33,100 14.97 15.64 14.91 12,100 400 0.3
03/11/2016
14.97
 4,200 15.21 15.51 14.97 700 700 -0.0
02/11/2016
15.21
 11,790 15.15 15.82 14.30 2,000 2,000 -0.0
01/11/2016
15.15
 900 14.30 15.82 14.91 0 0 0
31/10/2016
14.30
 6,500 15.58 15.82 14.30 3,700 0 0.1
28/10/2016
15.58
 500 15.45 15.82 15.45 0 0 0
27/10/2016
15.45
 8,700 15.03 15.82 15.09 2,300 0 0.1
26/10/2016
15.03
 13,700 14.05 15.70 14.30 1,100 0 0.0
25/10/2016
14.05
 5,700 14.54 14.54 13.81 4,600 0 0.1
24/10/2016
14.54
 1,200 13.87 14.60 13.57 900 0 0.0
21/10/2016
13.87
 7,600 13.99 13.99 13.69 3,700 0 0.1
20/10/2016: Cổ tức tiền mặt tỉ lệ: 5%
20/10/2016
13.99
 18,400 12.23 13.99 12.72 13,300 11,600 0.0
19/10/2016
12.23
 29,800 12.23 12.41 12.23 7,000 268,900 -5.8
18/10/2016
12.23
 2,100 12.17 12.35 11.75 0 0 0
17/10/2016
12.17
 2,900 12.17 12.47 11.99 600 0 0.0
14/10/2016
12.17
 14,500 12.11 12.47 11.87 1,000 1,300 -0.0
13/10/2016
12.11
 6,100 12.17 13.53 11.99 0 3,400 -0.1
12/10/2016
12.17
 4,500 12.41 12.41 11.64 0 0 0
11/10/2016
12.41
 55,600 11.58 13.24 11.28 7,000 54,800 -0.9
10/10/2016
11.58
 190,100 11.81 11.87 11.46 0 188,800 -3.7
07/10/2016
11.81
 10,400 12.47 12.47 11.81 0 3,500 -0.1
06/10/2016
12.47
 3,606 12.94 12.94 12.47 1,000 1,300 -0.0
05/10/2016
12.94
 8,800 12.82 12.94 12.23 8,700 0 0.2
04/10/2016
12.82
 0 12.88 12.82 12.82 0 0 0
03/10/2016
12.88
 2,400 13.06 13.06 12.59 1,500 0 0.0
30/09/2016
13.06
 100 12.53 13.06 13.06 0 0 0
29/09/2016
12.53
 15,900 12.76 12.82 12.17 12,100 10,100 0.0
28/09/2016
12.76
 15,400 12.23 13.42 12.23 8,000 6,500 0.0
27/09/2016
12.23
 12,400 13.06 13.06 11.93 0 8,800 -0.2
26/09/2016
13.06
 500 12.88 13.06 13.06 0 0 0
23/09/2016
12.88
 0 12.88 12.88 12.88 0 0 0
22/09/2016
12.88
 1,300 13.65 13.65 12.82 0 0 0
21/09/2016
13.65
 6,500 13.59 13.65 13.24 0 4,300 -0.1
20/09/2016
13.59
 16,800 13.59 14.66 13.00 0 5,600 -0.1
19/09/2016
13.59
 400 13.59 14.19 12.05 0 0 0
16/09/2016
13.59
 1,100 13.65 13.65 12.53 0 0 0
15/09/2016
13.65
 1,444 13.95 13.95 13.65 0 0 0
14/09/2016
13.95
 660 13.65 13.95 13.83 0 0 0
13/09/2016
13.65
 200 13.83 15.08 13.65 0 0 0
12/09/2016
13.83
 4,300 14.54 14.54 13.83 0 0 0
09/09/2016
14.54
 2,510 14.54 14.54 14.54 0 0 0
08/09/2016
14.54
 5,100 15.08 15.08 14.54 0 0 0
07/09/2016
15.08
 300 14.25 15.08 14.54 0 0 0
06/09/2016
14.25
 3,600 14.60 15.85 14.13 0 0 0
05/09/2016
14.60
 2,400 14.84 14.84 14.54 0 0 0
01/09/2016
14.84
 500 15.14 15.14 14.84 0 0 0
31/08/2016
15.14
 0 14.84 15.14 15.14 0 0 0
30/08/2016
14.84
 7,600 15.14 15.20 14.84 0 6,500 -0.2
29/08/2016
15.14
 5,100 15.14 15.26 15.14 0 3,600 -0.1
26/08/2016
15.14
 3,700 15.26 15.26 15.14 0 0 0
25/08/2016
15.26
 1,100 15.26 15.38 15.26 0 0 0
24/08/2016
15.26
 0 15.26 15.26 15.26 0 0 0
23/08/2016
15.26
 2,300 15.26 15.26 15.26 0 0 0
22/08/2016
15.26
 9,200 15.20 15.38 15.26 0 6,700 -0.2
19/08/2016
15.20
 13,700 15.79 15.79 15.20 0 7,000 -0.2
18/08/2016
15.79
 100 15.43 15.79 15.79 0 0 0
17/08/2016
15.43
 700 15.38 15.43 15.32 0 0 0
16/08/2016
15.38
 7,300 15.32 16.03 15.32 0 4,700 -0.1
15/08/2016
15.32
 520 15.32 15.38 15.32 0 0 0
12/08/2016
15.32
 2,800 15.38 15.43 15.32 0 1,700 -0.0
11/08/2016
15.38
 14,600 15.43 15.49 15.38 0 8,900 -0.2
10/08/2016
15.43
 5,320 15.43 15.43 15.38 0 0 0
09/08/2016
15.43
 12,400 15.38 15.43 15.32 0 0 0
08/08/2016
15.38
 2,600 15.38 15.38 14.90 0 0 0
05/08/2016
15.38
 1,200 14.84 15.38 15.38 0 0 0
04/08/2016
14.84
 7,100 15.61 15.61 14.84 0 0 0
03/08/2016
15.61
 700 15.61 15.73 15.43 0 0 0
02/08/2016
15.61
 6,400 15.43 15.61 15.43 0 0 0
01/08/2016
15.43
 100 15.38 15.43 15.43 0 0 0
29/07/2016
15.38
 6,300 14.72 15.38 13.06 0 1,300 -0.0
28/07/2016
14.72
 1,100 14.84 14.84 14.72 0 0 0
27/07/2016
14.84
 1,000 14.31 14.84 14.84 0 0 0
26/07/2016
14.31
 2,400 14.84 15.14 14.31 0 1,400 -0.0
25/07/2016
14.84
 1,300 14.96 15.43 14.84 0 0 0
22/07/2016
14.96
 2,600 15.67 15.73 14.48 0 0 0
21/07/2016
15.67
 100 15.73 15.73 15.67 0 0 0
20/07/2016
15.73
 100 15.02 15.73 15.73 0 0 0
19/07/2016: Cổ tức tiền mặt tỉ lệ: 0.68%
19/07/2016
15.02
 400 15.75 15.75 15.02 0 0 0
18/07/2016
15.75
 400 15.40 15.75 15.04 0 0 0
15/07/2016
15.40
 200 15.45 15.87 15.40 0 0 0
14/07/2016
15.45
 200 15.34 15.87 15.45 0 0 0
13/07/2016
15.34
 200 15.40 15.69 15.34 0 0 0
12/07/2016
15.40
 4,900 15.22 15.40 15.16 0 0 0
11/07/2016
15.22
 300 15.16 15.22 15.16 0 0 0
08/07/2016
15.16
 4,200 14.86 15.28 15.16 0 0 0
07/07/2016
14.86
 2,000 15.10 15.40 14.86 0 0 0
06/07/2016
15.10
 2,100 15.34 15.69 15.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |