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

31.10
-0.90
(-2.81%)
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
(2025-11-12) 		-0.70 -2.14% 182,100 -29,100 -0.9
30.70
33.10
31.10
2 tháng
(2025-10-13) 		-4.28 -11.80% 520,700 -104,400 -3.4
30.70
36.28
31.10
3 tháng
(2025-09-15) 		-6.05 -15.90% 785,600 -204,900 -7.1
30.70
38.15
31.10
6 tháng
(2025-06-16) 		-9.48 -22.85% 3,726,800 -112,100 -3.2
30.70
43.35
31.10
12 tháng
(2024-12-17) 		-2.55 -7.38% 11,463,590 546,101 17.5
29.59
48.41
31.10
24 tháng
(2023-12-25) 		9.88 44.66% 15,502,342 363,489 10.5
22.12
48.41
31.10
36 tháng
(2022-12-28) 		12.80 66.70% 16,769,811 322,489 9.5
18.05
48.41
31.10
60 tháng
(2021-01-07) 		9.63 43.08% 21,530,161 514,989 14.3
14.70
48.41
31.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/09/2016
12.02
 12,400 12.84 12.84 11.73 0 8,800 -0.2
26/09/2016
12.84
 500 12.67 12.84 12.84 0 0 0
23/09/2016
12.67
 0 12.67 12.67 12.67 0 0 0
22/09/2016
12.67
 1,300 13.42 13.42 12.61 0 0 0
21/09/2016
13.42
 6,500 13.37 13.42 13.02 0 4,300 -0.1
20/09/2016
13.37
 16,800 13.37 14.42 12.78 0 5,600 -0.1
19/09/2016
13.37
 400 13.37 13.95 11.85 0 0 0
16/09/2016
13.37
 1,100 13.42 13.42 12.32 0 0 0
15/09/2016
13.42
 1,444 13.72 13.72 13.42 0 0 0
14/09/2016
13.72
 660 13.42 13.72 13.60 0 0 0
13/09/2016
13.42
 200 13.60 14.83 13.42 0 0 0
12/09/2016
13.60
 4,300 14.30 14.30 13.60 0 0 0
09/09/2016
14.30
 2,510 14.30 14.30 14.30 0 0 0
08/09/2016
14.30
 5,100 14.83 14.83 14.30 0 0 0
07/09/2016
14.83
 300 14.01 14.83 14.30 0 0 0
06/09/2016
14.01
 3,600 14.36 15.58 13.89 0 0 0
05/09/2016
14.36
 2,400 14.59 14.59 14.30 0 0 0
01/09/2016
14.59
 500 14.88 14.88 14.59 0 0 0
31/08/2016
14.88
 0 14.59 14.88 14.88 0 0 0
30/08/2016
14.59
 7,600 14.88 14.94 14.59 0 6,500 -0.2
29/08/2016
14.88
 5,100 14.88 15.00 14.88 0 3,600 -0.1
26/08/2016
14.88
 3,700 15.00 15.00 14.88 0 0 0
25/08/2016
15.00
 1,100 15.00 15.12 15.00 0 0 0
24/08/2016
15.00
 0 15.00 15.00 15.00 0 0 0
23/08/2016
15.00
 2,300 15.00 15.00 15.00 0 0 0
22/08/2016
15.00
 9,200 14.94 15.12 15.00 0 6,700 -0.2
19/08/2016
14.94
 13,700 15.53 15.53 14.94 0 7,000 -0.2
18/08/2016
15.53
 100 15.18 15.53 15.53 0 0 0
17/08/2016
15.18
 700 15.12 15.18 15.06 0 0 0
16/08/2016
15.12
 7,300 15.06 15.76 15.06 0 4,700 -0.1
15/08/2016
15.06
 520 15.06 15.12 15.06 0 0 0
12/08/2016
15.06
 2,800 15.12 15.18 15.06 0 1,700 -0.0
11/08/2016
15.12
 14,600 15.18 15.23 15.12 0 8,900 -0.2
10/08/2016
15.18
 5,320 15.18 15.18 15.12 0 0 0
09/08/2016
15.18
 12,400 15.12 15.18 15.06 0 0 0
08/08/2016
15.12
 2,600 15.12 15.12 14.65 0 0 0
05/08/2016
15.12
 1,200 14.59 15.12 15.12 0 0 0
04/08/2016
14.59
 7,100 15.35 15.35 14.59 0 0 0
03/08/2016
15.35
 700 15.35 15.47 15.18 0 0 0
02/08/2016
15.35
 6,400 15.18 15.35 15.18 0 0 0
01/08/2016
15.18
 100 15.12 15.18 15.18 0 0 0
29/07/2016
15.12
 6,300 14.48 15.12 12.84 0 1,300 -0.0
28/07/2016
14.48
 1,100 14.59 14.59 14.48 0 0 0
27/07/2016
14.59
 1,000 14.07 14.59 14.59 0 0 0
26/07/2016
14.07
 2,400 14.59 14.88 14.07 0 1,400 -0.0
25/07/2016
14.59
 1,300 14.71 15.18 14.59 0 0 0
22/07/2016
14.71
 2,600 15.41 15.47 14.24 0 0 0
21/07/2016
15.41
 100 15.47 15.47 15.41 0 0 0
20/07/2016
15.47
 100 14.77 15.47 15.47 0 0 0
19/07/2016: Cổ tức tiền mặt tỉ lệ: 0.68%
19/07/2016
14.77
 400 15.49 15.49 14.77 0 0 0
18/07/2016
15.49
 400 15.14 15.49 14.79 0 0 0
15/07/2016
15.14
 200 15.20 15.60 15.14 0 0 0
14/07/2016
15.20
 200 15.08 15.60 15.20 0 0 0
13/07/2016
15.08
 200 15.14 15.43 15.08 0 0 0
12/07/2016
15.14
 4,900 14.96 15.14 14.90 0 0 0
11/07/2016
14.96
 300 14.90 14.96 14.90 0 0 0
08/07/2016
14.90
 4,200 14.61 15.02 14.90 0 0 0
07/07/2016
14.61
 2,000 14.85 15.14 14.61 0 0 0
06/07/2016
14.85
 2,100 15.08 15.43 14.85 0 0 0
05/07/2016
15.08
 1,100 15.66 15.66 15.08 0 0 0
04/07/2016
15.66
 300 15.14 15.72 15.43 0 0 0
01/07/2016
15.14
 3,100 15.72 15.72 15.14 0 0 0
30/06/2016
15.72
 100 15.60 15.72 15.72 0 0 0
29/06/2016
15.60
 2,300 15.43 15.60 15.14 0 0 0
28/06/2016
15.43
 100 14.85 15.43 15.43 0 0 0
27/06/2016
14.85
 4,100 15.14 15.43 14.85 0 0 0
24/06/2016
15.14
 5,300 15.49 15.49 14.85 0 0 0
23/06/2016
15.49
 1,400 15.43 15.72 15.37 0 0 0
22/06/2016
15.43
 3,000 15.72 15.72 15.14 0 0 0
21/06/2016
15.72
 1,600 15.72 15.72 15.43 0 0 0
20/06/2016
15.72
 1,000 15.49 15.72 15.72 0 0 0
17/06/2016
15.49
 2,300 15.78 15.78 15.49 0 0 0
16/06/2016
15.78
 1,300 15.60 15.78 15.49 0 0 0
15/06/2016
15.60
 5,100 15.72 15.84 15.60 0 0 0
14/06/2016
15.72
 2,800 15.72 15.72 15.72 0 0 0
13/06/2016
15.72
 11,700 15.66 15.72 15.49 0 0 0
10/06/2016
15.66
 7,500 15.49 15.84 15.66 0 0 0
09/06/2016
15.49
 1,700 15.66 15.72 15.49 100 0 0.0
08/06/2016
15.66
 58,000 15.60 15.84 15.66 2,600 0 0.1
07/06/2016
15.60
 1,600 15.37 15.60 15.14 500 0 0.0
06/06/2016
15.37
 2,900 15.20 15.37 14.90 700 0 0.0
03/06/2016
15.20
 6,400 15.54 15.54 15.14 0 0 0
02/06/2016
15.54
 1,700 15.43 15.54 15.54 0 0 0
01/06/2016
15.43
 5,600 15.43 17.47 15.43 0 0 0
31/05/2016
15.43
 5,100 15.25 15.43 15.14 0 0 0
30/05/2016
15.25
 1,500 15.14 15.25 15.14 0 0 0
27/05/2016
15.14
 2,600 15.25 15.25 15.14 0 0 0
26/05/2016
15.25
 2,200 15.43 15.54 15.25 0 0 0
25/05/2016
15.43
 3,800 15.43 15.43 15.14 0 0 0
24/05/2016
15.43
 3,200 15.66 15.66 15.43 0 0 0
23/05/2016
15.66
 6,400 15.20 15.72 15.20 0 0 0
20/05/2016
15.20
 1,500 15.60 15.60 15.20 0 0 0
19/05/2016
15.60
 700 15.14 15.66 15.60 0 0 0
18/05/2016
15.14
 12,800 15.49 15.84 15.14 0 0 0
17/05/2016
15.49
 7,600 15.78 15.78 15.43 0 0 0
16/05/2016
15.78
 17,400 16.01 16.01 15.72 12,200 11,300 0.0
13/05/2016
16.01
 3,800 15.95 16.13 15.49 2,000 0 0.1
12/05/2016
15.95
 3,200 15.72 15.95 15.43 0 0 0
11/05/2016
15.72
 6,800 16.01 16.13 15.72 0 0 0
10/05/2016
16.01
 4,500 16.01 16.07 15.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |