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)
08/12/2015
18.92
 24,400 18.80 18.92 18.63 1,500 0 0.0
07/12/2015
18.80
 0 18.80 18.80 18.80 0 0 0
04/12/2015
18.80
 100 18.92 18.92 18.80 0 0 0
03/12/2015
18.92
 10,000 18.80 18.98 18.92 7,400 0 0.2
02/12/2015
18.80
 21,000 18.75 19.21 18.80 0 0 0
01/12/2015
18.75
 40,000 18.46 18.80 18.69 16,000 0 0.5
30/11/2015
18.46
 0 18.46 18.46 18.46 0 0 0
27/11/2015
18.46
 4,600 18.40 18.57 18.40 0 0 0
26/11/2015
18.40
 9,500 18.28 18.40 18.11 2,300 0 0.1
25/11/2015
18.28
 36,500 18.05 18.51 17.47 10,900 0 0.3
24/11/2015
18.05
 41,000 19.04 19.39 18.05 0 0 0
23/11/2015
19.04
 20,500 18.28 19.15 19.04 0 0 0
20/11/2015
18.28
 37,900 18.63 19.10 18.05 0 0 0
19/11/2015
18.63
 34,000 19.21 19.56 18.63 0 1,500 -0.0
18/11/2015
19.21
 30,500 19.21 19.97 18.98 0 0 0
17/11/2015
19.21
 24,300 19.56 20.32 18.63 0 0 0
16/11/2015
19.56
 19,500 19.74 20.55 19.50 0 0 0
13/11/2015
19.74
 35,900 19.79 20.67 19.74 0 0 0
12/11/2015
19.79
 63,100 20.49 20.67 19.74 14,200 0 0.5
11/11/2015
20.49
 81,150 20.03 20.67 20.38 23,600 0 0.8
10/11/2015
20.03
 36,900 20.20 20.20 19.79 11,900 0 0.4
09/11/2015
20.20
 38,400 19.50 20.26 19.21 12,500 0 0.4
06/11/2015
19.50
 30,700 19.79 20.49 19.50 0 0 0
05/11/2015
19.79
 40,600 20.38 20.84 19.79 1,500 0 0.1
04/11/2015
20.38
 42,200 20.96 21.13 20.38 0 0 0
03/11/2015
20.96
 27,100 20.96 21.31 20.67 3,500 0 0.1
02/11/2015
20.96
 35,100 21.25 21.42 20.96 10,400 0 0.4
30/10/2015
21.25
 33,400 20.96 21.54 20.96 10,400 0 0.4
29/10/2015
20.96
 60,100 20.67 21.42 20.61 23,700 0 0.9
28/10/2015
20.67
 23,500 21.42 21.48 20.09 0 0 0
27/10/2015
21.42
 42,400 21.54 21.77 21.31 100 0 0.0
26/10/2015
21.54
 61,800 20.38 22.07 20.96 0 0 0
23/10/2015
20.38
 21,700 21.48 21.48 20.09 0 0 0
22/10/2015
21.48
 15,700 22.12 22.12 19.79 0 0 0
21/10/2015
22.12
 62,000 20.44 22.59 21.48 0 0 0
20/10/2015
20.44
 91,100 18.05 20.44 18.28 0 0 0
19/10/2015
18.05
 41,800 17.41 18.05 17.47 0 0 0
16/10/2015
17.41
 16,000 17.17 17.41 17.06 0 0 0
15/10/2015
17.17
 38,900 17.17 19.21 17.17 0 0 0
14/10/2015
17.17
 16,900 17.17 17.17 16.94 0 0 0
13/10/2015
17.17
 26,500 17.35 17.35 16.88 10,400 0 0.3
12/10/2015
17.35
 12,700 17.35 17.35 16.88 0 0 0
09/10/2015
17.35
 12,400 16.88 17.87 16.88 0 0 0
08/10/2015
16.88
 15,800 16.88 18.57 16.88 4,600 0 0.1
07/10/2015
16.88
 11,000 16.88 17.00 16.88 0 0 0
06/10/2015
16.88
 11,700 16.88 17.00 16.88 1,100 0 0.0
05/10/2015
16.88
 28,500 16.94 17.12 16.88 8,700 0 0.3
02/10/2015
16.94
 11,600 17.23 17.23 16.59 1,200 0 0.0
01/10/2015
17.23
 14,500 17.23 17.23 17.17 0 0 0
30/09/2015
17.23
 100 16.59 17.23 17.23 0 0 0
29/09/2015
16.59
 600 17.29 17.29 16.59 0 0 0
28/09/2015
17.29
 2,600 16.88 17.29 16.88 0 0 0
25/09/2015
16.88
 10,300 17.35 17.35 16.83 0 0 0
24/09/2015
17.35
 13,700 16.94 17.35 16.77 0 0 0
23/09/2015
16.94
 12,600 16.88 17.47 16.65 0 0 0
22/09/2015
16.88
 10,300 16.88 16.88 16.65 0 0 0
21/09/2015
16.88
 12,000 16.88 16.88 16.36 0 0 0
18/09/2015
16.88
 14,600 16.30 16.88 16.30 0 0 0
17/09/2015
16.30
 10,000 16.30 16.30 16.30 0 0 0
16/09/2015
16.30
 13,800 17.00 17.00 16.30 1,600 0 0.0
15/09/2015
17.00
 10,100 17.12 17.12 16.30 0 0 0
14/09/2015
17.12
 14,800 17.35 17.35 16.36 0 0 0
11/09/2015
17.35
 10,100 16.88 17.35 16.24 0 0 0
10/09/2015
16.88
 14,900 16.53 16.88 16.01 4,200 0 0.1
09/09/2015
16.53
 15,300 16.48 16.53 16.30 4,700 0 0.1
08/09/2015
16.48
 0 16.48 16.48 16.48 0 0 0
07/09/2015
16.48
 0 16.88 16.48 16.48 0 0 0
04/09/2015
16.88
 300 16.71 16.88 15.78 0 0 0
03/09/2015
16.71
 0 16.71 16.71 16.71 0 0 0
01/09/2015
16.71
 100 17.47 17.47 16.71 0 0 0
31/08/2015
17.47
 1,400 16.83 17.47 16.30 0 0 0
28/08/2015
16.83
 8,600 16.30 16.83 15.72 6,000 0 0.2
27/08/2015
16.30
 1,100 16.88 16.88 16.30 0 0 0
26/08/2015
16.88
 100 16.07 16.88 16.88 0 0 0
25/08/2015
16.07
 13,200 16.24 16.24 16.07 2,900 0 0.1
24/08/2015
16.24
 7,800 16.53 16.53 16.13 5,800 0 0.2
21/08/2015
16.53
 4,900 16.36 16.53 16.01 4,800 0 0.1
20/08/2015
16.36
 4,000 16.59 16.83 16.30 3,000 0 0.1
19/08/2015
16.59
 38,000 16.30 16.59 15.78 18,000 1,000 0.5
18/08/2015
16.30
 21,000 16.30 16.30 15.60 1,000 0 0.0
17/08/2015
16.30
 22,500 16.42 16.42 15.43 2,500 0 0.1
14/08/2015
16.42
 28,300 16.30 16.42 16.07 10,000 0 0.3
13/08/2015
16.30
 18,600 17.12 17.12 16.30 15,000 0 0.4
12/08/2015
17.12
 24,000 17.12 17.12 15.49 3,400 0 0.1
11/08/2015
17.12
 29,300 16.30 17.12 16.30 15,200 0 0.4
10/08/2015
16.30
 10,000 16.30 16.30 16.30 10,000 0 0.3
07/08/2015
16.30
 10,600 16.30 16.30 16.30 10,600 0 0.3
06/08/2015
16.30
 1,500 16.71 16.71 16.01 1,100 0 0.0
05/08/2015
16.71
 400 16.88 16.88 15.25 0 0 0
04/08/2015
16.88
 1,800 17.29 17.29 16.30 0 0 0
03/08/2015
17.29
 600 17.93 17.93 16.01 0 0 0
31/07/2015
17.93
 500 17.47 17.93 16.88 0 0 0
30/07/2015
17.47
 21,800 16.77 18.51 17.47 0 0 0
29/07/2015
16.77
 64,600 16.59 16.77 16.59 19,400 0 0.6
28/07/2015
16.59
 67,000 16.71 16.83 16.30 44,800 0 1.3
27/07/2015
16.71
 30,300 15.43 17.12 16.71 0 0 0
24/07/2015
15.43
 20,300 16.01 17.47 15.43 0 0 0
23/07/2015
16.01
 19,200 17.00 17.00 14.55 0 0 0
22/07/2015
17.00
 21,400 16.88 17.06 16.88 1,000 0 0.0
21/07/2015
16.88
 6,800 17.47 18.57 16.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |