CTCP Dịch vụ Hàng không Sân bay Đà Nẵng (mas)

35.10
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
(2026-09-08) 		8.30 27.12% 7,100 -4,600 0
28.10
39.90
35.10
2 tháng
(2026-08-10) 		4.90 14.41% 12,300 -4,700 0.0
28.10
39.90
35.10
3 tháng
(2026-07-10) 		4.10 11.78% 14,900 -6,700 -0.1
28.10
39.90
35.10
6 tháng
(2026-04-13) 		3.90 11.14% 18,600 -9,000 -0.1
28.10
39.90
35.10
12 tháng
(2025-10-13) 		5 14.75% 144,900 -17,300 -0.4
28.10
39.90
35.10
24 tháng
(2024-10-18) 		4.40 12.75% 248,742 -45,609 -1.5
28.10
41.80
35.10
36 tháng
(2023-10-24) 		8 25.89% 425,194 -7,015 -0.1
26.10
41.80
35.10
60 tháng
(2021-11-03) 		-5.10 -11.59% 776,334 34,898 2.5
26.10
60.50
35.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2017
85.80
 10,445 86.61 86.61 85.80 1,000 0 0.1
21/03/2017
86.04
 16,200 86.69 86.69 85.80 1,000 13,000 -1.3
20/03/2017
85.80
 1,410 85.47 88.25 85.47 0 0 0
17/03/2017
85.63
 5,217 85.88 85.88 85.47 1,500 3,300 -0.2
16/03/2017
85.88
 6,500 86.29 86.29 85.88 0 6,400 -0.7
15/03/2017
86.61
 5,100 87.10 87.10 86.29 1,700 1,000 0.1
14/03/2017
86.69
 3,730 86.29 86.69 85.88 30 800 -0.1
13/03/2017
85.88
 2,200 85.71 85.88 85.71 500 400 0.0
10/03/2017
85.88
 4,900 86.04 86.29 85.63 500 2,400 -0.2
09/03/2017
86.37
 4,084 86.53 86.53 86.37 1,200 3,000 -0.2
08/03/2017
86.53
 4,604 86.29 86.69 86.29 0 0 0
07/03/2017
85.88
 5,110 85.47 86.29 85.47 800 0 0.1
06/03/2017
86.69
 6,000 85.88 86.69 85.47 1,000 2,100 -0.1
03/03/2017
86.61
 778 86.69 87.02 86.61 0 0 0
02/03/2017
86.61
 14,026 85.06 87.51 85.06 10,200 1,100 1.0
01/03/2017
85.06
 3,110 84.73 85.06 84.73 0 0 0
28/02/2017
85.63
 7,110 85.06 86.69 84.73 1,500 0 0.2
27/02/2017
84.24
 5,300 84.73 85.06 84.24 600 0 0.1
24/02/2017
84.73
 2,000 86.53 86.53 84.57 0 0 0
23/02/2017
85.47
 7,218 84.65 85.88 84.57 700 0 0.1
22/02/2017
84.57
 7,240 84.65 84.81 84.57 600 0 0.1
21/02/2017
84.49
 11,200 84.73 85.06 84.40 2,600 4,200 -0.2
20/02/2017
84.65
 4,500 84.49 84.65 84.24 200 2,000 -0.2
17/02/2017
84.49
 6,140 85.06 85.06 84.49 500 0 0.1
16/02/2017
84.24
 4,410 84.24 84.98 84.24 200 0 0.0
15/02/2017
84.24
 3,570 85.06 85.06 84.24 100 600 -0.1
14/02/2017
84.98
 4,700 84.32 85.06 83.42 600 0 0.1
13/02/2017
84.24
 3,300 83.59 85.88 83.59 500 500 0.0
10/02/2017
83.42
 4,350 85.06 85.47 83.42 100 0 0.0
09/02/2017
85.88
 4,920 88.33 88.33 85.88 0 200 0.0
08/02/2017
88.33
 12,320 89.97 91.60 88.33 1,000 0 0.1
07/02/2017: Cổ tức tiền mặt tỉ lệ: 40%
07/02/2017
89.31
 35,010 85.88 89.31 85.88 300 200 0.0
06/02/2017
112.05
 14,078 115.31 115.31 111.41 1,200 5,400 -0.6
03/02/2017
115.23
 16,408 117.21 117.21 115.23 400 4,600 -0.6
02/02/2017
117.21
 8,810 115.23 119.20 114.43 300 4,000 -0.5
25/01/2017
114.43
 10,610 114.83 114.83 114.04 300 2,800 -0.4
24/01/2017
113.64
 14,918 112.84 115.15 112.05 0 10,000 -1.4
23/01/2017
112.76
 4,230 112.84 113.24 111.25 0 0 0
20/01/2017
110.54
 7,500 110.54 112.84 110.46 0 5,000 -0.7
19/01/2017
110.54
 8,030 110.86 110.86 110.46 0 6,900 -1.0
18/01/2017
111.81
 20,310 110.46 115.23 110.14 1,200 17,200 -2.2
17/01/2017
110.46
 9,420 112.05 112.05 110.46 1,100 7,200 -0.8
16/01/2017
110.46
 6,010 110.46 112.05 110.46 500 0 0.1
13/01/2017
110.46
 18,200 110.46 112.45 110.46 3,000 12,700 -1.4
12/01/2017
110.46
 11,600 112.84 112.84 110.46 100 11,200 -1.6
11/01/2017
112.05
 160 112.05 112.05 112.05 100 0 0.0
10/01/2017
110.46
 5,610 110.46 110.94 110.46 0 5,600 -0.8
09/01/2017
111.25
 14,700 112.84 112.84 110.46 200 31,600 -4.1
06/01/2017
112.84
 1,400 112.84 113.24 112.84 0 0 0
05/01/2017
112.76
 10 112.76 112.76 112.76 0 0 0
04/01/2017
112.76
 5,500 112.68 112.92 112.05 700 2,600 -0.3
03/01/2017
112.84
 4,410 112.84 116.02 112.84 0 300 0.0
30/12/2016
123.25
 16,900 123.25 123.25 123.25 0 1,000 -0.2
29/12/2016
112.05
 4,100 111.25 112.05 110.46 900 1,700 -0.1
28/12/2016
110.46
 2,110 112.05 112.05 109.27 500 900 -0.1
27/12/2016
108.87
 10,028 112.05 112.05 108.87 1,600 300 0.2
26/12/2016
112.45
 9,300 113.64 113.64 111.41 0 0 0
23/12/2016
113.64
 7,300 114.04 114.27 113.64 1,000 0 0.1
22/12/2016
114.27
 4,900 114.43 116.82 114.27 600 0 0.1
21/12/2016
115.23
 5,100 115.23 115.23 113.80 0 4,000 -0.6
20/12/2016
117.61
 600 118.41 118.41 117.61 600 0 0.1
19/12/2016
117.53
 2,300 117.61 118.01 117.53 800 0 0.1
16/12/2016
117.21
 2,600 117.61 118.01 115.23 0 1,400 -0.2
15/12/2016
117.21
 7,400 118.01 118.01 116.82 5,700 5,300 0.1
14/12/2016
118.01
 2,800 117.61 118.01 117.61 700 0 0.1
13/12/2016
118.41
 1,091 116.82 118.41 116.82 500 300 0.0
12/12/2016
116.02
 2,033 117.61 117.61 116.02 200 0 0.0
09/12/2016
118.41
 3,300 118.41 118.41 116.82 600 0 0.1
08/12/2016
117.61
 3,400 118.41 118.80 117.61 700 0 0.1
07/12/2016
119.20
 300 119.20 119.20 119.20 100 300 0.0
06/12/2016
119.20
 2,500 119.60 119.60 119.20 1,800 800 0.1
05/12/2016
120.00
 3,200 120.00 120.00 120.00 3,000 0 0.5
02/12/2016
120.00
 3,008 119.60 120.39 119.60 2,000 400 0.2
01/12/2016
119.44
 1,400 120.00 120.00 119.36 0 300 0.0
30/11/2016
119.28
 900 119.20 120.39 119.20 300 0 0.0
29/11/2016
119.20
 802 119.20 119.20 119.20 0 0 0
28/11/2016
119.20
 4,200 120.00 120.00 119.20 3,500 0 0.5
25/11/2016
119.60
 1,800 120.00 120.00 119.60 1,100 500 0.1
24/11/2016
120.00
 6,200 120.79 120.79 120.00 4,300 0 0.7
23/11/2016
120.00
 1,000 119.60 120.00 119.60 100 500 -0.1
22/11/2016
120.00
 408 120.79 121.58 120.00 300 0 0.0
21/11/2016
119.20
 10,000 120.79 120.79 118.80 400 9,600 -1.4
18/11/2016
121.19
 8,700 121.58 122.38 121.19 600 0 0.1
17/11/2016
122.30
 9,400 121.58 122.30 121.58 1,100 2,000 -0.1
16/11/2016
122.38
 1,300 119.36 123.57 119.28 600 500 0.0
15/11/2016
123.57
 700 123.57 124.60 123.57 200 0 0.0
14/11/2016
124.76
 21,602 124.76 124.76 124.45 10,700 600 1.6
11/11/2016
125.56
 8,700 121.58 126.35 121.58 7,000 200 1.1
10/11/2016
120.00
 15,630 117.85 120.39 117.69 6,900 0 1.0
09/11/2016
117.61
 10,330 119.60 119.60 117.61 1,700 0 0.3
08/11/2016
119.60
 2,100 121.58 121.58 119.60 300 0 0.0
07/11/2016
119.36
 4,396 121.58 121.58 119.36 2,100 0 0.3
04/11/2016
120.39
 1,600 119.20 120.39 118.41 300 100 0.0
03/11/2016
119.20
 10,844 122.38 122.38 119.20 500 0 0.1
02/11/2016
123.17
 7,090 123.17 123.17 121.98 300 5,000 -0.7
01/11/2016
123.17
 1,836 123.17 123.17 121.58 700 500 0.0
31/10/2016
122.78
 8,000 123.17 123.17 122.78 6,800 6,600 0.0
28/10/2016
122.46
 19,002 121.58 133.74 121.43 15,800 0 2.5
27/10/2016
121.58
 6,498 123.17 123.17 118.41 0 298 0.0
26/10/2016
122.38
 6,500 123.17 123.17 121.58 200 2,300 -0.3

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