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)
29/01/2018
17.60
 4,255 17.60 17.60 17.09 0 0 0
26/01/2018
17.60
 30,734 17.09 17.99 16.75 7,500 0 0.2
25/01/2018
17.09
 23,530 17.54 17.60 16.46 2,400 2,700 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 16.97 18.39 17.09 5,000 2,500 0.1
19/01/2018
16.97
 17,965 16.92 17.03 16.80 1,900 8,100 -0.2
18/01/2018
16.92
 35,071 16.97 16.97 16.80 0 200 0.0
17/01/2018
16.97
 16,050 17.03 17.03 16.92 0 7,400 -0.2
16/01/2018
17.03
 33,500 17.03 17.09 16.86 2,000 0 0.1
15/01/2018
17.03
 4,240 17.09 17.09 16.75 0 1,000 0.0
12/01/2018
17.09
 25,605 17.09 17.14 17.03 0 0 0
11/01/2018
17.09
 17,065 17.09 17.26 17.09 1,300 0 0.0
10/01/2018
17.09
 8,680 17.26 17.31 17.03 500 0 0.0
09/01/2018
17.26
 18,011 17.14 17.48 17.26 500 0 0.0
08/01/2018
17.14
 5,276 17.03 17.37 17.14 1,700 0 0.1
05/01/2018
17.03
 14,015 17.20 17.31 16.75 0 900 0.0
04/01/2018
17.20
 11,633 17.48 17.48 17.09 4,900 5,800 0.0
03/01/2018
17.48
 10,102 17.48 17.48 17.03 600 0 0.0
02/01/2018
17.48
 25,700 16.80 17.48 16.63 3,300 900 0.1
29/12/2017
16.80
 13,126 16.75 17.03 16.58 4,700 0 0.1
28/12/2017
16.75
 6,130 17.03 17.03 16.75 0 0 0
27/12/2017
17.03
 14,650 16.86 17.03 16.63 11,600 0 0.3
26/12/2017
16.86
 725 16.69 16.86 16.75 0 0 0
25/12/2017
16.69
 1,500 17.03 17.03 16.69 0 0 0
22/12/2017
17.03
 9,445 16.80 17.03 16.63 0 0 0
21/12/2017
16.80
 3,915 16.97 17.14 16.80 1,500 0 0.0
20/12/2017
16.97
 19,770 16.97 17.03 16.97 12,200 700 0.3
19/12/2017
16.97
 17,885 16.75 17.09 16.86 10,700 0 0.3
18/12/2017
16.75
 13,235 16.58 16.75 16.63 0 0 0
15/12/2017
16.58
 11,700 16.23 17.03 16.46 2,200 0 0.1
14/12/2017
16.23
 6,966 16.58 16.97 16.18 0 0 0
13/12/2017
16.58
 1,029 16.46 16.58 16.58 0 0 0
12/12/2017
16.46
 37,919 17.03 17.03 16.46 3,000 0 0.1
11/12/2017
17.03
 15,470 16.92 17.31 16.63 10,000 0 0.3
08/12/2017
16.92
 9,254 16.63 17.03 16.63 1,900 0 0.1
07/12/2017
16.63
 6,629 16.35 16.80 16.46 0 0 0
06/12/2017
16.35
 6,210 16.46 16.69 16.29 1,500 0 0.0
05/12/2017
16.46
 32,030 17.03 17.03 16.46 0 0 0
04/12/2017
17.03
 6,100 17.20 17.20 17.03 0 0 0
01/12/2017
17.20
 25,282 17.03 17.26 17.03 6,700 0 0.2
30/11/2017: Cổ tức tiền mặt tỉ lệ: 6%
30/11/2017
17.03
 34,253 16.97 17.71 16.75 13,000 0 0.4
29/11/2017
16.97
 62,566 14.36 17.20 16.14 200 49,000 -1.4
28/11/2017
14.36
 247,518 16.86 18.03 14.36 0 0 0
27/11/2017
16.86
 55,504 15.86 18.14 15.92 0 5,500 -0.2
24/11/2017
15.86
 12,000 15.80 15.86 15.58 6,700 0 0.2
23/11/2017
15.80
 8,372 15.86 15.86 15.75 1,100 0 0.0
22/11/2017
15.86
 21,367 15.58 15.86 15.58 800 0 0.0
21/11/2017
15.58
 14,295 15.69 15.97 15.41 2,500 0 0.1
20/11/2017
15.69
 11,558 15.47 15.80 15.47 0 0 0
17/11/2017
15.47
 2,155 15.03 15.53 15.14 0 0 0
16/11/2017
15.03
 3,120 15.14 15.58 15.03 1,400 1,500 0.0
15/11/2017
15.14
 15,085 15.80 15.80 15.03 5,675 9,300 -0.1
14/11/2017
15.80
 1,400 15.64 15.80 15.47 400 0 0.0
13/11/2017
15.64
 11,462 15.47 15.75 15.47 8,400 600 0.2
10/11/2017
15.47
 11,800 15.53 15.58 15.41 7,800 0 0.2
09/11/2017
15.53
 5,590 15.58 15.58 15.36 5,300 0 0.1
08/11/2017
15.58
 7,715 15.36 15.58 15.14 2,500 0 0.1
07/11/2017
15.36
 3,110 15.58 15.58 15.19 10 0 0.0
06/11/2017
15.58
 1,774 15.86 15.86 15.08 10 0 0.0
03/11/2017
15.86
 1,215 15.86 15.86 15.69 200 0 0.0
02/11/2017
15.86
 5,799 15.58 15.86 15.58 3,500 0 0.1
01/11/2017
15.58
 4,687 15.58 15.58 15.03 0 0 0
31/10/2017
15.58
 7,205 15.86 15.86 15.58 0 0 0
30/10/2017
15.86
 13,655 15.86 15.92 15.53 7,000 0 0.2
27/10/2017
15.86
 2,855 15.86 15.86 15.30 0 0 0
26/10/2017
15.86
 2,430 16.14 16.14 15.86 0 0 0
25/10/2017
16.14
 13,840 16.14 16.19 15.58 0 0 0
24/10/2017
16.14
 11,799 16.42 16.42 16.14 2,000 0 0.1
23/10/2017
16.42
 710 16.69 16.69 16.30 0 0 0
20/10/2017
16.69
 7,210 16.69 16.92 16.42 1,200 0 0.0
19/10/2017
16.69
 34,510 16.42 16.86 16.36 13,800 0 0.4
18/10/2017
16.42
 7,775 16.36 16.53 16.25 0 0 0
17/10/2017
16.36
 33,720 15.58 16.64 15.75 2,600 0 0
16/10/2017
15.58
 315 15.58 15.58 15.58 0 0 0
13/10/2017
15.58
 710 16.14 16.14 15.58 0 0 0
12/10/2017
16.14
 1,000 16.14 16.14 15.64 0 0 0
11/10/2017
16.14
 4,300 17.25 17.25 16.14 2,000 0 0.1
10/10/2017
17.25
 0 17.25 17.25 17.25 0 0 0
09/10/2017
17.25
 907 17.25 17.25 17.25 0 0 0
06/10/2017
17.25
 100 16.30 17.25 17.25 0 0 0
05/10/2017
16.30
 5,800 16.25 16.36 16.14 3,200 0 0.1
04/10/2017
16.25
 11,300 16.14 16.25 16.14 0 0 0
03/10/2017
16.14
 1,000 16.14 16.14 16.14 1,000 0 0.0
02/10/2017
16.14
 6,100 16.19 16.19 16.14 5,900 0 0.2
29/09/2017
16.19
 3,700 16.14 16.19 16.19 3,700 0 0.1
28/09/2017
16.14
 3,000 16.14 16.14 16.14 3,000 0 0.1
27/09/2017
16.14
 5,000 16.30 16.30 16.14 5,000 0 0.1
26/09/2017
16.30
 0 16.25 16.30 16.30 0 0 0
25/09/2017
16.25
 7,500 15.86 16.36 16.25 7,500 5,000 0.1
22/09/2017
15.86
 100 16.25 16.25 15.86 0 0 0
21/09/2017
16.25
 0 16.25 16.25 16.25 0 0 0
20/09/2017
16.25
 0 16.14 16.25 16.25 0 0 0
19/09/2017
16.14
 5,000 16.30 16.30 16.14 5,000 4,000 0.0
18/09/2017
16.30
 0 16.36 16.30 16.30 0 0 0
15/09/2017
16.36
 2,700 16.14 16.36 16.25 2,700 0 0.1
14/09/2017
16.14
 3,700 16.14 16.14 16.14 3,700 800 0.1
13/09/2017
16.14
 112 16.14 16.14 16.14 100 0 0.0
12/09/2017
16.14
 5,000 15.58 16.14 16.14 0 0 0
11/09/2017
15.58
 9,301 15.92 15.92 15.58 7,100 0 0

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