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)
01/02/2016
15.80
 20,000 15.33 15.80 15.80 0 0 0
29/01/2016
15.33
 300 15.07 15.33 14.60 0 0 0
28/01/2016
15.07
 200 15.12 15.12 15.07 0 0 0
27/01/2016
15.12
 6,300 15.80 15.80 14.86 0 0 0
26/01/2016
15.80
 1,600 14.86 15.80 14.60 700 0 0.0
25/01/2016
14.86
 7,800 14.96 14.96 14.86 0 0 0
22/01/2016
14.96
 1,200 15.12 15.12 14.86 0 0 0
21/01/2016
15.12
 7,700 15.12 15.12 15.12 0 0 0
20/01/2016
15.12
 200 15.12 15.12 15.12 0 0 0
19/01/2016
15.12
 200 15.12 15.12 15.12 0 0 0
18/01/2016
15.12
 1,100 15.64 15.64 15.12 0 0 0
15/01/2016
15.64
 2,200 15.64 15.64 15.64 0 0 0
14/01/2016
15.64
 2,400 15.64 15.64 15.43 0 0 0
13/01/2016
15.64
 1,200 15.74 16.16 15.12 0 0 0
12/01/2016
15.74
 3,200 15.95 15.95 15.59 0 0 0
11/01/2016
15.95
 8,000 15.90 15.95 15.43 0 0 0
08/01/2016
15.90
 1,700 15.90 15.90 15.90 0 0 0
07/01/2016
15.90
 20,700 16.27 16.27 15.90 0 0 0
06/01/2016
16.27
 23,600 16.16 16.63 16.06 0 0 0
05/01/2016
16.16
 24,000 16.68 16.94 15.85 0 0 0
04/01/2016
16.68
 20,600 16.16 17.10 16.63 0 0 0
31/12/2015
16.16
 3,400 16.11 16.16 15.90 0 0 0
30/12/2015
16.11
 4,300 17.05 17.05 15.90 0 0 0
29/12/2015
17.05
 0 17.05 17.05 17.05 0 0 0
28/12/2015
17.05
 21,000 16.89 17.05 17.05 0 0 0
25/12/2015
16.89
 20,000 15.90 16.89 16.89 0 0 0
24/12/2015
15.90
 22,700 15.90 16.47 15.74 0 0 0
23/12/2015
15.90
 20,000 16.16 16.63 15.90 0 0 0
22/12/2015
16.16
 22,200 16.94 16.94 15.64 0 0 0
21/12/2015
16.94
 19,700 16.68 17.10 16.94 0 0 0
18/12/2015
16.68
 38,800 17.10 17.10 16.68 0 0 0
17/12/2015
17.10
 20,700 17.00 17.10 17.10 0 0 0
16/12/2015
17.00
 23,000 16.42 17.05 17.00 0 0 0
15/12/2015
16.42
 20,200 15.64 17.05 15.64 0 0 0
14/12/2015
15.64
 21,000 17.10 17.10 15.64 0 0 0
11/12/2015
17.10
 20,000 17.20 17.20 17.10 0 0 0
10/12/2015
17.20
 30,500 16.68 17.20 16.68 8,700 0 0.3
09/12/2015
16.68
 19,400 16.94 16.94 16.68 0 0 0
08/12/2015
16.94
 24,400 16.84 16.94 16.68 1,500 0 0.0
07/12/2015
16.84
 0 16.84 16.84 16.84 0 0 0
04/12/2015
16.84
 100 16.94 16.94 16.84 0 0 0
03/12/2015
16.94
 10,000 16.84 17.00 16.94 7,400 0 0.2
02/12/2015
16.84
 21,000 16.79 17.20 16.84 0 0 0
01/12/2015
16.79
 40,000 16.53 16.84 16.74 16,000 0 0.5
30/11/2015
16.53
 0 16.53 16.53 16.53 0 0 0
27/11/2015
16.53
 4,600 16.47 16.63 16.47 0 0 0
26/11/2015
16.47
 9,500 16.37 16.47 16.21 2,300 0 0.1
25/11/2015
16.37
 36,500 16.16 16.58 15.64 10,900 0 0.3
24/11/2015
16.16
 41,000 17.05 17.36 16.16 0 0 0
23/11/2015
17.05
 20,500 16.37 17.15 17.05 0 0 0
20/11/2015
16.37
 37,900 16.68 17.10 16.16 0 0 0
19/11/2015
16.68
 34,000 17.20 17.52 16.68 0 1,500 -0.0
18/11/2015
17.20
 30,500 17.20 17.88 17.00 0 0 0
17/11/2015
17.20
 24,300 17.52 18.19 16.68 0 0 0
16/11/2015
17.52
 19,500 17.67 18.40 17.47 0 0 0
13/11/2015
17.67
 35,900 17.73 18.51 17.67 0 0 0
12/11/2015
17.73
 63,100 18.35 18.51 17.67 14,200 0 0.5
11/11/2015
18.35
 81,150 17.93 18.51 18.25 23,600 0 0.8
10/11/2015
17.93
 36,900 18.09 18.09 17.73 11,900 0 0.4
09/11/2015
18.09
 38,400 17.47 18.14 17.20 12,500 0 0.4
06/11/2015
17.47
 30,700 17.73 18.35 17.47 0 0 0
05/11/2015
17.73
 40,600 18.25 18.66 17.73 1,500 0 0.1
04/11/2015
18.25
 42,200 18.77 18.92 18.25 0 0 0
03/11/2015
18.77
 27,100 18.77 19.08 18.51 3,500 0 0.1
02/11/2015
18.77
 35,100 19.03 19.19 18.77 10,400 0 0.4
30/10/2015
19.03
 33,400 18.77 19.29 18.77 10,400 0 0.4
29/10/2015
18.77
 60,100 18.51 19.19 18.46 23,700 0 0.9
28/10/2015
18.51
 23,500 19.19 19.24 17.99 0 0 0
27/10/2015
19.19
 42,400 19.29 19.50 19.08 100 0 0.0
26/10/2015
19.29
 61,800 18.25 19.76 18.77 0 0 0
23/10/2015
18.25
 21,700 19.24 19.24 17.99 0 0 0
22/10/2015
19.24
 15,700 19.81 19.81 17.73 0 0 0
21/10/2015
19.81
 62,000 18.30 20.23 19.24 0 0 0
20/10/2015
18.30
 91,100 16.16 18.30 16.37 0 0 0
19/10/2015
16.16
 41,800 15.59 16.16 15.64 0 0 0
16/10/2015
15.59
 16,000 15.38 15.59 15.28 0 0 0
15/10/2015
15.38
 38,900 15.38 17.20 15.38 0 0 0
14/10/2015
15.38
 16,900 15.38 15.38 15.17 0 0 0
13/10/2015
15.38
 26,500 15.54 15.54 15.12 10,400 0 0.3
12/10/2015
15.54
 12,700 15.54 15.54 15.12 0 0 0
09/10/2015
15.54
 12,400 15.12 16.01 15.12 0 0 0
08/10/2015
15.12
 15,800 15.12 16.63 15.12 4,600 0 0.1
07/10/2015
15.12
 11,000 15.12 15.22 15.12 0 0 0
06/10/2015
15.12
 11,700 15.12 15.22 15.12 1,100 0 0.0
05/10/2015
15.12
 28,500 15.17 15.33 15.12 8,700 0 0.3
02/10/2015
15.17
 11,600 15.43 15.43 14.86 1,200 0 0.0
01/10/2015
15.43
 14,500 15.43 15.43 15.38 0 0 0
30/09/2015
15.43
 100 14.86 15.43 15.43 0 0 0
29/09/2015
14.86
 600 15.48 15.48 14.86 0 0 0
28/09/2015
15.48
 2,600 15.12 15.48 15.12 0 0 0
25/09/2015
15.12
 10,300 15.54 15.54 15.07 0 0 0
24/09/2015
15.54
 13,700 15.17 15.54 15.01 0 0 0
23/09/2015
15.17
 12,600 15.12 15.64 14.91 0 0 0
22/09/2015
15.12
 10,300 15.12 15.12 14.91 0 0 0
21/09/2015
15.12
 12,000 15.12 15.12 14.65 0 0 0
18/09/2015
15.12
 14,600 14.60 15.12 14.60 0 0 0
17/09/2015
14.60
 10,000 14.60 14.60 14.60 0 0 0
16/09/2015
14.60
 13,800 15.22 15.22 14.60 1,600 0 0.0
15/09/2015
15.22
 10,100 15.33 15.33 14.60 0 0 0
14/09/2015
15.33
 14,800 15.54 15.54 14.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |