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

30.20
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) 		-3.80 -11.18% 5,000 -100 0.0
30.20
38
30.20
2 tháng
(2026-07-20) 		-4.60 -13.22% 8,700 -2,100 -0.1
30.20
38
30.20
3 tháng
(2026-06-22) 		-4.60 -13.22% 8,900 -2,100 -0.1
30.20
38
30.20
6 tháng
(2026-03-23) 		-3.80 -11.18% 17,400 -6,700 -0.2
30.20
38
30.20
12 tháng
(2025-09-23) 		-4.80 -13.71% 140,600 -13,200 -0.5
30.20
38
30.20
24 tháng
(2024-09-30) 		-7.20 -19.25% 249,752 -42,508 -1.5
30.20
41.80
30.20
36 tháng
(2023-10-04) 		0.20 0.67% 430,218 -2,482 -0.1
26.10
41.80
30.20
60 tháng
(2021-10-14) 		-14.20 -31.98% 790,783 36,319 2.4
26.10
60.50
30.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/06/2016
114.64
 28,148 112.47 115.42 113.09 19,900 0 2.9
29/06/2016
112.47
 12,210 110.77 113.48 112.32 7,300 0 1.1
28/06/2016
110.77
 47,400 109.22 110.77 109.61 34,100 200 4.8
27/06/2016
109.22
 800 109.22 109.30 106.20 400 0 0.1
24/06/2016
109.22
 22,150 110.77 111.16 108.45 9,300 0 1.3
23/06/2016
110.77
 39,800 109.61 110.77 110.00 5,300 0 0.8
22/06/2016
109.61
 39,910 109.14 109.61 109.22 28,800 1,000 3.9
21/06/2016
109.14
 8,300 109.22 110.00 109.14 5,600 0 0.8
20/06/2016
109.22
 14,600 109.22 110.00 109.22 5,700 0 0.8
17/06/2016
109.22
 4,900 109.22 109.22 108.45 300 0 0.0
16/06/2016
109.22
 19,600 108.14 109.22 108.45 15,200 1,300 2.0
15/06/2016
108.14
 24,600 108.06 108.45 108.06 14,700 1,000 1.9
14/06/2016
108.06
 3,100 108.06 108.37 108.06 2,300 0 0.3
13/06/2016
108.06
 4,800 108.06 108.45 107.28 700 0 0.1
10/06/2016
108.06
 14,900 107.67 108.45 107.67 13,700 0 1.9
09/06/2016
107.67
 15,810 107.67 108.45 107.67 14,710 0 2.0
08/06/2016
107.67
 11,400 108.37 108.45 107.67 10,800 0 1.5
07/06/2016
108.37
 1,700 108.37 108.37 107.67 1,600 0 0.2
06/06/2016
108.37
 200 106.90 108.37 106.12 0 0 0
03/06/2016
106.90
 2,800 108.06 108.06 106.90 1,600 800 0.1
02/06/2016
108.06
 900 106.90 108.06 106.90 800 0 0.1
01/06/2016
106.90
 7,700 110.00 110.00 106.90 200 0 0.0
31/05/2016
110.00
 700 109.84 110.00 110.00 700 0 0.1
30/05/2016
109.84
 600 109.22 109.84 109.84 500 0 0.1
27/05/2016
109.22
 6,500 110.00 110.00 109.22 5,800 0 0.8
26/05/2016
110.00
 12,700 110.00 110.00 110.00 12,700 0 1.8
25/05/2016
110.00
 5,300 108.45 110.00 110.00 4,000 0 0.6
24/05/2016
108.45
 10,100 106.90 110.00 108.45 10,000 0 1.4
23/05/2016
106.90
 810 110.77 110.77 106.90 700 0 0.1
20/05/2016
110.77
 0 110.77 110.77 110.77 0 0 0
19/05/2016
110.77
 5,100 111.93 111.93 110.77 5,100 0 0.7
18/05/2016
111.93
 400 112.32 112.32 111.93 400 0 0.1
17/05/2016
112.32
 0 112.32 112.32 112.32 0 0 0
16/05/2016
112.32
 1,100 112.09 112.32 112.09 1,100 0 0.2
13/05/2016
112.09
 1,000 112.24 112.24 112.09 1,000 0 0.1
12/05/2016
112.24
 4,400 108.45 112.24 107.67 4,400 0 0.6
11/05/2016: Cổ tức tiền mặt tỉ lệ: 40%
11/05/2016
108.45
 300 106.12 108.45 108.45 0 0 0
10/05/2016
106.12
 1,600 106.12 106.12 106.12 600 0 0.1
09/05/2016
106.12
 1,500 106.12 106.12 106.12 1,500 0 0.2
06/05/2016
106.12
 2,700 105.37 106.12 105.37 0 0 0
05/05/2016
105.37
 300 104.62 105.37 105.37 0 0 0
04/05/2016
104.62
 2,500 103.86 105.37 104.62 0 300 0.0
29/04/2016
103.86
 400 103.86 103.86 103.86 100 0 0.0
28/04/2016
103.86
 1,410 103.86 103.86 103.86 0 0 0
27/04/2016
103.86
 500 103.11 103.86 103.86 500 0 0.1
26/04/2016
103.11
 3,000 102.36 103.86 102.36 0 1,000 -0.1
25/04/2016
102.36
 4,900 102.36 102.36 101.61 2,000 4,100 -0.3
22/04/2016
102.36
 200 103.86 103.86 102.36 0 0 0
21/04/2016
103.86
 900 103.86 103.86 103.11 0 300 0.0
20/04/2016
103.86
 1,100 103.86 105.37 103.86 800 0 0.1
19/04/2016
103.86
 2,400 103.86 103.86 103.86 1,300 0 0.2
15/04/2016
103.86
 0 103.86 103.86 103.86 0 0 0
14/04/2016
103.86
 200 103.86 103.86 103.86 0 0 0
13/04/2016
103.86
 100 103.86 103.86 103.86 0 0 0
12/04/2016
103.86
 500 103.86 103.86 103.86 100 0 0.0
11/04/2016
103.86
 100 103.11 103.86 103.86 0 0 0
08/04/2016
103.11
 0 103.11 103.11 103.11 0 0 0
07/04/2016
103.11
 3,600 104.62 104.62 103.11 0 0 0
06/04/2016
104.62
 0 104.62 104.62 104.62 0 0 0
05/04/2016
104.62
 0 104.62 104.62 104.62 0 0 0
04/04/2016
104.62
 200 104.62 104.62 104.62 200 0 0.0
01/04/2016
104.62
 1,200 104.77 104.77 104.62 500 0 0.1
31/03/2016
104.77
 732 104.62 104.77 104.77 0 0 0
30/03/2016
104.62
 200 109.13 109.13 103.86 0 0 0
29/03/2016
109.13
 0 109.13 109.13 109.13 0 0 0
28/03/2016
109.13
 4,400 109.13 109.13 104.62 3,800 0 0.6
25/03/2016
109.13
 372 105.37 109.13 108.38 0 0 0
24/03/2016
105.37
 200 104.62 105.37 105.37 200 0 0.0
23/03/2016
104.62
 500 103.86 104.62 104.62 500 0 0.1
22/03/2016
103.86
 248 104.62 104.62 103.86 200 0 0.0
21/03/2016
104.62
 1,500 104.62 104.62 103.86 100 100 0
18/03/2016
104.62
 100 103.86 104.62 104.62 0 0 0
17/03/2016
103.86
 0 103.86 103.86 103.86 0 0 0
16/03/2016
103.86
 800 103.86 103.86 103.86 600 800 0.0
15/03/2016
103.86
 4,000 102.36 109.13 103.11 1,800 100 0.2
14/03/2016
102.36
 200 102.36 102.36 102.36 0 0 0
11/03/2016
102.36
 2,000 100.10 102.36 100.10 200 0 0.0
10/03/2016
100.10
 1,700 100.10 100.10 100.10 100 1,600 -0.2
09/03/2016
100.10
 1,600 100.85 100.85 100.10 400 1,500 -0.1
08/03/2016
100.85
 500 100.10 100.85 100.10 0 0 0
07/03/2016
100.10
 0 100.10 100.10 100.10 0 0 0
04/03/2016
100.10
 1,100 100.10 100.10 99.73 400 900 -0.1
03/03/2016
100.10
 900 103.41 103.41 100.10 0 900 -0.1
02/03/2016
103.41
 21 103.41 103.41 103.41 0 0 0
01/03/2016
103.41
 110 100.10 103.41 103.41 0 0 0
29/02/2016
100.10
 200 100.10 100.10 100.10 0 200 0.0
26/02/2016
100.10
 2,500 100.85 100.85 100.10 0 2,500 -0.3
25/02/2016
100.85
 0 100.85 100.85 100.85 0 0 0
24/02/2016
100.85
 2,000 102.21 102.21 100.85 0 2,000 -0.3
23/02/2016
102.21
 1,800 103.86 103.86 98.60 300 1,000 -0.1
22/02/2016
103.86
 251 100.25 103.86 103.79 0 0 0
19/02/2016
100.25
 5,800 100.10 100.25 100.10 100 4,600 -0.6
18/02/2016
100.10
 320 101.61 101.61 100.10 0 200 0.0
17/02/2016
101.61
 1,800 99.42 109.06 101.61 100 1,700 -0.2
16/02/2016
99.42
 1,600 103.86 103.86 97.99 0 100 0.0
15/02/2016
103.86
 0 103.86 103.86 103.86 0 0 0
05/02/2016
103.86
 10 103.86 103.86 103.86 0 0 0
04/02/2016
103.86
 0 103.86 103.86 103.86 0 0 0
03/02/2016
103.86
 500 97.84 103.86 98.60 0 0 0
02/02/2016
97.84
 100 97.92 97.92 97.84 0 0 0

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