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)
08/09/2017
15.92
 100 15.86 15.92 15.92 0 0 0
07/09/2017
15.86
 3,200 16.14 16.14 15.86 2,400 0 0.1
06/09/2017
16.14
 5,032 16.14 16.14 15.80 4,600 0 0.1
05/09/2017
16.14
 7,800 16.25 16.25 15.86 5,600 0 0.2
01/09/2017
16.25
 5,000 15.58 16.25 16.14 5,000 200 0.1
31/08/2017
15.58
 2,170 16.14 16.30 15.58 0 0 0
30/08/2017
16.14
 1,100 16.14 16.14 15.08 0 100 0.0
29/08/2017
16.14
 1,500 16.14 16.14 16.14 1,500 1,400 0.0
28/08/2017
16.14
 10,200 16.14 16.14 16.14 5,100 5,100 0
25/08/2017
16.14
 3,200 16.14 16.14 16.14 3,000 1,900 0.0
24/08/2017
16.14
 4,100 16.14 16.14 16.14 3,600 1,600 0.1
23/08/2017
16.14
 7,600 16.14 16.14 16.08 7,400 0 0.2
22/08/2017
16.14
 4,800 16.14 16.19 16.14 3,000 100 0.1
21/08/2017
16.14
 2,100 16.14 16.14 16.14 1,800 0 0.1
18/08/2017
16.14
 8,000 16.14 16.14 16.14 8,000 0 0.2
17/08/2017
16.14
 2,700 16.08 16.25 16.14 2,000 0 0.1
16/08/2017
16.08
 600 16.19 16.19 16.08 500 0 0.0
15/08/2017
16.19
 7,300 16.14 16.30 15.97 3,400 0 0.1
14/08/2017
16.14
 10,601 16.14 16.30 16.14 10,000 0 0.3
11/08/2017
16.14
 2,100 16.14 16.42 16.14 2,000 0 0.1
10/08/2017
16.14
 10,110 16.14 16.36 15.86 9,900 0 0.3
09/08/2017
16.14
 4,900 16.14 16.14 16.08 4,700 0 0.1
08/08/2017
16.14
 14,700 15.86 16.25 15.86 14,400 1,200 0.4
07/08/2017
15.86
 6,400 15.86 16.42 15.75 2,900 0 0.1
04/08/2017
15.86
 1,800 16.14 16.14 15.58 1,700 0 0.0
03/08/2017
16.14
 16,819 16.14 16.19 16.08 15,300 0 0.4
02/08/2017
16.14
 5,400 16.42 16.42 16.14 5,400 0 0.2
01/08/2017
16.42
 13,600 16.19 16.47 15.97 13,500 0 0.4
31/07/2017
16.19
 22,030 15.58 16.19 15.58 19,200 0 0.5
28/07/2017
15.58
 38,400 15.14 15.64 15.41 37,800 0 1.1
27/07/2017
15.14
 3,000 15.30 15.30 15.14 3,000 0 0.1
26/07/2017
15.30
 12,000 14.75 15.30 14.86 11,600 0 0.3
25/07/2017
14.75
 2,400 14.80 14.86 14.75 0 0 0
24/07/2017
14.80
 5,612 14.91 15.19 14.75 4,300 0 0.1
21/07/2017
14.91
 3,707 14.86 14.91 14.80 3,000 0 0.1
20/07/2017
14.86
 3,000 15.03 15.03 14.86 3,000 0 0.1
19/07/2017
15.03
 4,615 15.03 15.03 14.75 3,700 0 0.1
18/07/2017
15.03
 6,100 15.03 15.03 15.03 6,100 0 0.2
17/07/2017
15.03
 0 15.03 15.03 15.03 0 0 0
14/07/2017
15.03
 500 15.03 15.03 15.03 500 0 0.0
13/07/2017
15.03
 7,200 15.36 15.36 15.03 5,000 0 0.1
12/07/2017
15.36
 0 15.36 15.36 15.36 0 0 0
11/07/2017
15.36
 0 15.30 15.36 15.36 0 0 0
10/07/2017
15.30
 6,600 15.41 15.41 15.30 6,600 0 0.2
07/07/2017
15.41
 4,400 15.36 15.41 15.08 4,400 1,000 0.1
06/07/2017
15.36
 4,615 15.41 15.41 15.36 4,400 0 0.1
05/07/2017
15.41
 6,600 15.41 15.47 14.75 5,900 0 0.2
04/07/2017
15.41
 4,500 15.41 15.41 15.36 4,500 0 0.1
03/07/2017
15.41
 31,645 15.41 15.47 15.03 26,000 0 0.7
30/06/2017
15.41
 11,800 14.75 15.41 15.03 11,300 0 0.3
29/06/2017
14.75
 4,900 14.86 15.03 14.75 0 0 0
28/06/2017
14.86
 17,000 15.25 15.25 14.80 11,400 0 0.3
27/06/2017
15.25
 620 15.30 15.30 15.25 0 0 0
26/06/2017
15.30
 0 15.36 15.30 15.30 0 0 0
23/06/2017
15.36
 1,500 15.41 15.41 15.14 0 0 0
22/06/2017
15.41
 13,700 15.36 15.47 15.30 11,700 0 0.3
21/06/2017
15.36
 10,000 15.19 15.36 15.25 9,900 0 0.3
20/06/2017
15.19
 5,600 15.03 15.19 15.03 100 0 0.0
19/06/2017
15.03
 5,715 15.03 15.47 15.03 1,700 0 0.0
16/06/2017
15.03
 200 14.91 15.03 15.03 0 0 0
15/06/2017
14.91
 2,000 15.14 15.14 14.91 1,400 0 0.0
14/06/2017
15.14
 3,110 15.47 15.47 15.08 1,400 0 0.0
13/06/2017
15.47
 29,200 15.14 15.64 15.03 28,300 0 0.8
12/06/2017
15.14
 11,400 15.19 15.19 15.03 0 0 0
09/06/2017
15.19
 3,300 14.86 15.19 14.91 0 0 0
08/06/2017
14.86
 800 15.03 15.03 14.80 0 0 0
07/06/2017
15.03
 2,500 14.75 15.03 14.91 1,200 0 0.0
06/06/2017
14.75
 400 14.80 14.80 14.75 0 0 0
05/06/2017
14.80
 3,800 15.03 15.03 14.58 1,000 0 0.0
02/06/2017
15.03
 100 14.75 15.03 15.03 0 0 0
01/06/2017
14.75
 2,400 14.86 14.97 14.75 0 0 0
31/05/2017
14.86
 3,600 15.03 15.03 14.86 0 0 0
30/05/2017
15.03
 3,404 15.03 15.36 15.03 100 0 0.0
29/05/2017
15.03
 12,000 15.08 15.30 14.75 200 0 0.0
26/05/2017
15.08
 4,126 15.58 15.58 15.03 700 0 0.0
25/05/2017
15.58
 2,810 15.03 15.58 15.53 700 0 0.0
24/05/2017
15.03
 16,810 16.19 16.42 15.03 300 0 0.0
23/05/2017
16.19
 72,250 16.08 16.47 16.19 70,000 0 2.1
22/05/2017
16.08
 86,710 15.69 16.25 15.69 77,200 0 2.2
19/05/2017
15.69
 55,906 15.58 15.75 15.58 49,000 0 1.4
18/05/2017: Cổ tức tiền mặt tỉ lệ: 10.84%
18/05/2017
15.58
 72,111 15.54 15.75 15.41 50,000 0 1.4
17/05/2017
15.53
 3,630 15.53 15.70 15.00 0 0 0
16/05/2017
15.53
 60,100 15.00 15.80 15.11 42,500 0 1.2
15/05/2017
15.00
 121,915 14.84 15.21 14.89 2,600 0 0.1
12/05/2017
14.84
 25,070 14.41 14.95 14.78 0 0 0
11/05/2017
14.41
 32,225 14.09 14.73 14.30 200 0 0.0
10/05/2017
14.09
 17,100 14.20 14.41 14.09 0 0 0
09/05/2017
14.20
 710 14.09 14.20 13.98 0 0 0
08/05/2017
14.09
 4,720 13.93 14.14 14.03 0 0 0
05/05/2017
13.93
 12,100 13.93 13.93 13.71 800 0 0.0
04/05/2017
13.93
 12,100 13.93 13.98 13.71 3,700 0 0.1
03/05/2017
13.93
 14,200 14.57 14.57 13.93 0 0 0
28/04/2017
14.57
 5,440 14.57 14.57 14.30 800 0 0.0
27/04/2017
14.57
 19,990 14.73 15.00 14.46 1,500 0 0.0
26/04/2017
14.73
 72,930 13.50 15.27 13.45 0 0 0
25/04/2017
13.50
 12,600 13.28 13.55 13.34 1,000 0 0.0
24/04/2017
13.28
 1,800 12.86 13.34 12.86 1,500 0 0.0
21/04/2017
12.86
 3,800 13.12 13.39 12.86 2,000 0 0.1
20/04/2017
13.12
 100 13.23 13.23 13.12 0 0 0
19/04/2017
13.23
 1,900 13.12 13.23 13.12 0 0 0

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