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)
21/09/2015
87.37
 1,200 87.01 87.74 87.37 100 0 0.0
18/09/2015
87.01
 1,900 84.08 87.01 84.81 1,900 0 0.2
17/09/2015
84.08
 100 84.08 84.08 84.08 0 0 0
16/09/2015
84.08
 0 84.08 84.08 84.08 0 0 0
15/09/2015
84.08
 500 84.81 84.81 84.08 0 0 0
14/09/2015
84.81
 300 83.72 84.81 84.81 200 0 0.0
11/09/2015
83.72
 0 83.72 83.72 83.72 0 0 0
10/09/2015
83.72
 1,300 85.54 85.54 83.72 0 0 0
09/09/2015
85.54
 100 87.01 87.01 85.54 0 0 0
08/09/2015
87.01
 1,200 83.35 87.01 85.54 0 200 -0.0
07/09/2015
83.35
 1,900 81.16 83.50 83.35 1,100 0 0.1
04/09/2015
81.16
 3,000 87.01 87.01 81.16 1,000 3,000 -0.2
03/09/2015
87.01
 0 87.01 87.01 87.01 0 0 0
01/09/2015
87.01
 600 84.81 87.01 86.93 600 300 0.0
31/08/2015
84.81
 5,200 87.37 87.37 84.81 5,000 4,000 0.1
28/08/2015
87.37
 1,910 81.96 87.37 87.30 0 0 0
27/08/2015
81.96
 1,400 87.37 87.37 81.96 0 100 -0.0
26/08/2015
87.37
 14 87.37 87.37 87.37 0 0 0
25/08/2015: Cổ tức tiền mặt tỉ lệ: 40%
25/08/2015
87.37
 3,100 82.25 87.37 82.62 100 0 0.0
24/08/2015
82.25
 2,800 83.45 83.45 82.25 300 1,000 -0.1
21/08/2015
83.45
 3,000 84.72 84.72 83.45 0 0 0
20/08/2015
84.72
 2,200 84.02 85.08 84.02 0 0 0
19/08/2015
84.02
 0 84.02 84.02 84.02 0 0 0
18/08/2015
84.02
 561 83.31 84.02 84.02 0 200 -0.0
17/08/2015
83.31
 2,730 84.02 84.72 83.31 0 700 -0.1
14/08/2015
84.02
 4,400 81.34 84.02 81.55 0 500 -0.1
13/08/2015
81.34
 1,500 81.55 84.02 81.26 0 300 -0.0
12/08/2015
81.55
 1,705 74.13 81.55 81.19 0 0 0
11/08/2015
74.13
 110 82.04 82.04 74.13 0 0 0
10/08/2015
82.04
 19 82.04 82.04 82.04 0 0 0
07/08/2015
82.04
 8,310 91.08 91.08 81.97 400 1,700 -0.2
06/08/2015
91.08
 310 83.31 91.08 86.14 0 0 0
05/08/2015
83.31
 100 89.31 89.31 83.31 0 0 0
04/08/2015
89.31
 0 89.31 89.31 89.31 0 0 0
03/08/2015
89.31
 3,410 81.26 89.31 73.43 600 800 -0.0
31/07/2015
81.26
 800 81.19 81.90 81.19 500 700 -0.0
30/07/2015
81.19
 200 81.90 81.90 74.13 0 0 0
29/07/2015
81.90
 100 81.97 81.97 81.90 100 0 0.0
28/07/2015
81.97
 0 81.97 81.97 81.97 0 0 0
27/07/2015
81.97
 640 84.02 84.02 81.97 300 0 0.0
24/07/2015
84.02
 200 84.02 84.02 84.02 100 100 0
23/07/2015
84.02
 4,620 81.90 84.72 81.90 1,900 2,600 -0.1
22/07/2015
81.90
 1,900 86.84 86.84 81.90 600 0 0.1
21/07/2015
86.84
 3,000 86.84 86.84 86.84 3,000 0 0.4
20/07/2015
86.84
 700 89.67 89.67 81.26 500 0 0.1
17/07/2015
89.67
 2,200 88.25 91.78 81.90 0 0 0
16/07/2015
88.25
 2,300 84.72 88.25 77.66 800 0 0.1
15/07/2015
84.72
 2,800 77.66 84.72 80.49 0 0 0
14/07/2015
77.66
 0 77.66 77.66 77.66 0 0 0
13/07/2015
77.66
 2,220 81.19 81.19 76.96 1,600 100 0.2
10/07/2015
81.19
 300 76.96 84.02 77.66 100 0 0.0
09/07/2015
76.96
 1,260 78.37 78.37 74.13 0 0 0
08/07/2015
78.37
 1,600 79.08 79.08 74.13 0 0 0
07/07/2015
79.08
 3,200 72.72 79.08 74.84 1,000 0 0.1
06/07/2015
72.72
 495 74.84 74.84 72.72 100 400 -0.0
03/07/2015
74.84
 3,341 72.09 74.84 74.13 1,200 2,100 -0.1
02/07/2015
72.09
 1,000 72.02 72.09 72.09 0 0 0
01/07/2015
72.02
 6,171 72.09 72.37 72.02 400 400 0
30/06/2015
72.09
 4,138 71.31 72.37 71.31 2,300 1,200 0.1
29/06/2015
71.31
 2,200 71.94 71.94 71.31 1,000 100 0.1
26/06/2015
71.94
 2,700 73.43 73.43 71.94 1,300 0 0.1
25/06/2015
73.43
 1,900 73.78 73.78 73.43 1,200 0 0.1
24/06/2015
73.78
 3,000 74.84 74.84 73.43 2,000 500 0.2
23/06/2015
74.84
 2,200 74.84 74.84 73.43 300 0 0.0
22/06/2015
74.84
 1,800 74.84 74.84 74.84 700 0 0.1
19/06/2015
74.84
 3,011 73.43 74.84 73.43 2,300 0 0.2
18/06/2015
73.43
 3,400 72.02 73.43 72.72 0 0 0
17/06/2015
72.02
 0 72.02 72.02 72.02 0 0 0
16/06/2015
72.02
 1,200 68.49 72.02 71.31 1,200 0 0.1
15/06/2015
68.49
 150 68.49 68.49 68.49 100 0 0.0
12/06/2015
68.49
 5,500 67.78 68.49 68.49 5,500 0 0.5
11/06/2015
67.78
 2,000 68.34 68.34 67.78 2,000 0 0.2
10/06/2015
68.34
 2,171 67.78 68.34 67.07 2,000 0 0.2
09/06/2015: Cổ tức tiền mặt tỉ lệ: 35%
09/06/2015
67.78
 6,224 66.72 69.19 67.78 6,000 0 0.6
08/06/2015
66.72
 500 67.33 67.33 66.72 500 200 0.0
05/06/2015
67.33
 600 66.79 67.33 67.33 600 0 0.1
04/06/2015
66.79
 8,917 65.36 66.79 66.04 3,900 0 0.4
03/06/2015
65.36
 1,100 64.68 65.36 65.36 0 0 0
02/06/2015
64.68
 5,000 64.61 64.68 64.68 5,000 0 0.5
01/06/2015
64.61
 200 63.32 64.61 64.61 0 0 0
29/05/2015
63.32
 57 63.32 63.32 63.32 0 0 0
28/05/2015
63.32
 0 63.32 63.32 63.32 0 0 0
27/05/2015
63.32
 1,092 64.00 64.00 63.32 0 0 0
26/05/2015
64.00
 274 64.00 64.00 64.00 0 0 0
25/05/2015
64.00
 5,540 63.66 64.00 61.95 5,500 0 0.5
22/05/2015
63.66
 600 63.59 63.66 62.98 100 0 0.0
21/05/2015
63.59
 3,000 63.66 63.66 63.59 1,200 0 0.1
20/05/2015
63.66
 2,000 61.27 63.66 63.66 0 100 -0.0
19/05/2015
61.27
 41 61.27 61.27 61.27 0 0 0
18/05/2015
61.27
 400 62.29 62.29 61.27 400 0 0.0
15/05/2015
62.29
 100 62.29 62.29 62.29 0 0 0
14/05/2015
62.29
 250 61.61 62.29 62.29 200 0 0.0
13/05/2015
61.61
 0 61.61 61.61 61.61 0 0 0
12/05/2015
61.61
 2,900 61.34 61.61 60.59 0 1,900 -0.2
11/05/2015
61.34
 700 63.32 63.32 61.27 0 0 0
08/05/2015
63.32
 10 63.32 63.32 63.32 0 0 0
07/05/2015
63.32
 0 63.32 63.32 63.32 0 0 0
06/05/2015
63.32
 200 63.32 63.32 63.32 200 0 0.0
05/05/2015
63.32
 0 63.32 63.32 63.32 0 0 0
04/05/2015
63.32
 6,300 63.25 63.32 63.32 6,300 0 0.6

Chính sách bảo mật | Điều khoản sử dụng |