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)
11/09/2015
15.54
 10,100 15.12 15.54 14.55 0 0 0
10/09/2015
15.12
 14,900 14.81 15.12 14.34 4,200 0 0.1
09/09/2015
14.81
 15,300 14.75 14.81 14.60 4,700 0 0.1
08/09/2015
14.75
 0 14.75 14.75 14.75 0 0 0
07/09/2015
14.75
 0 15.12 14.75 14.75 0 0 0
04/09/2015
15.12
 300 14.96 15.12 14.13 0 0 0
03/09/2015
14.96
 0 14.96 14.96 14.96 0 0 0
01/09/2015
14.96
 100 15.64 15.64 14.96 0 0 0
31/08/2015
15.64
 1,400 15.07 15.64 14.60 0 0 0
28/08/2015
15.07
 8,600 14.60 15.07 14.08 6,000 0 0.2
27/08/2015
14.60
 1,100 15.12 15.12 14.60 0 0 0
26/08/2015
15.12
 100 14.39 15.12 15.12 0 0 0
25/08/2015
14.39
 13,200 14.55 14.55 14.39 2,900 0 0.1
24/08/2015
14.55
 7,800 14.81 14.81 14.44 5,800 0 0.2
21/08/2015
14.81
 4,900 14.65 14.81 14.34 4,800 0 0.1
20/08/2015
14.65
 4,000 14.86 15.07 14.60 3,000 0 0.1
19/08/2015
14.86
 38,000 14.60 14.86 14.13 18,000 1,000 0.5
18/08/2015
14.60
 21,000 14.60 14.60 13.97 1,000 0 0.0
17/08/2015
14.60
 22,500 14.70 14.70 13.82 2,500 0 0.1
14/08/2015
14.70
 28,300 14.60 14.70 14.39 10,000 0 0.3
13/08/2015
14.60
 18,600 15.33 15.33 14.60 15,000 0 0.4
12/08/2015
15.33
 24,000 15.33 15.33 13.87 3,400 0 0.1
11/08/2015
15.33
 29,300 14.60 15.33 14.60 15,200 0 0.4
10/08/2015
14.60
 10,000 14.60 14.60 14.60 10,000 0 0.3
07/08/2015
14.60
 10,600 14.60 14.60 14.60 10,600 0 0.3
06/08/2015
14.60
 1,500 14.96 14.96 14.34 1,100 0 0.0
05/08/2015
14.96
 400 15.12 15.12 13.66 0 0 0
04/08/2015
15.12
 1,800 15.48 15.48 14.60 0 0 0
03/08/2015
15.48
 600 16.06 16.06 14.34 0 0 0
31/07/2015
16.06
 500 15.64 16.06 15.12 0 0 0
30/07/2015
15.64
 21,800 15.01 16.58 15.64 0 0 0
29/07/2015
15.01
 64,600 14.86 15.01 14.86 19,400 0 0.6
28/07/2015
14.86
 67,000 14.96 15.07 14.60 44,800 0 1.3
27/07/2015
14.96
 30,300 13.82 15.33 14.96 0 0 0
24/07/2015
13.82
 20,300 14.34 15.64 13.82 0 0 0
23/07/2015
14.34
 19,200 15.22 15.22 13.03 0 0 0
22/07/2015
15.22
 21,400 15.12 15.28 15.12 1,000 0 0.0
21/07/2015
15.12
 6,800 15.64 16.63 14.70 0 0 0
20/07/2015
15.64
 14,800 14.86 16.06 14.60 0 0 0
17/07/2015
14.86
 26,500 14.08 16.06 14.08 10,600 0 0.3
16/07/2015
14.08
 43,000 13.82 14.08 13.92 30,000 0 0.8
15/07/2015
13.82
 15,900 13.71 14.02 13.55 0 0 0
14/07/2015
13.71
 18,600 13.55 14.28 13.55 0 0 0
13/07/2015
13.55
 26,800 13.92 14.08 13.55 0 0 0
10/07/2015
13.92
 19,300 14.23 14.23 13.03 0 0 0
09/07/2015
14.23
 8,200 14.23 14.23 14.18 0 0 0
08/07/2015
14.23
 0 14.08 14.23 14.23 0 0 0
07/07/2015
14.08
 28,500 14.02 14.39 14.08 0 0 0
06/07/2015
14.02
 16,800 14.44 14.44 13.55 0 0 0
03/07/2015
14.44
 16,000 13.82 14.44 14.44 0 0 0
02/07/2015
13.82
 19,400 13.92 14.55 13.82 0 0 0
01/07/2015
13.92
 19,600 14.02 14.02 13.92 0 0 0
30/06/2015
14.02
 15,500 13.55 14.02 12.46 0 0 0
29/06/2015
13.55
 2,200 14.08 14.08 13.55 0 0 0
26/06/2015
14.08
 5,000 14.13 14.13 14.08 0 0 0
25/06/2015
14.13
 22,000 14.13 14.13 14.13 0 0 0
24/06/2015
14.13
 30,500 14.23 14.23 13.55 0 0 0
23/06/2015
14.23
 0 14.02 14.23 14.23 0 0 0
22/06/2015
14.02
 19,700 13.97 14.28 13.61 0 0 0
19/06/2015
13.97
 42,300 13.87 14.02 13.87 0 0 0
18/06/2015
13.87
 26,300 14.18 14.18 13.87 0 0 0
17/06/2015
14.18
 0 14.18 14.18 14.18 0 0 0
16/06/2015
14.18
 13,000 13.82 14.18 13.97 0 0 0
15/06/2015
13.82
 28,200 13.87 13.97 13.55 0 0 0
12/06/2015
13.87
 25,500 13.82 14.13 13.87 0 0 0
11/06/2015
13.82
 21,000 13.82 14.28 13.55 0 0 0
10/06/2015
13.82
 47,100 13.55 14.28 13.61 0 0 0
09/06/2015
13.55
 18,200 13.82 14.44 13.55 0 0 0
08/06/2015
13.82
 19,000 14.60 14.60 13.82 0 0 0
05/06/2015
14.60
 24,000 14.34 14.91 14.60 0 0 0
04/06/2015
14.34
 36,400 14.08 14.75 13.87 0 0 0
03/06/2015
14.08
 32,300 14.08 14.81 14.08 0 0 0
02/06/2015
14.08
 16,600 14.55 14.55 14.08 0 0 0
01/06/2015
14.55
 26,500 14.91 15.07 14.08 0 0 0
29/05/2015
14.91
 13,000 14.02 14.96 14.08 0 0 0
28/05/2015
14.02
 10,500 13.66 14.02 13.29 0 0 0
27/05/2015
13.66
 9,400 13.92 14.18 13.66 0 0 0
26/05/2015
13.92
 9,200 13.55 15.07 13.09 0 0 0
25/05/2015
13.55
 20,600 13.92 14.28 13.55 0 0 0
22/05/2015
13.92
 14,700 13.97 14.02 13.92 0 0 0
21/05/2015
13.97
 8,100 14.08 14.08 13.61 0 0 0
20/05/2015
14.08
 18,900 14.08 14.39 13.76 0 0 0
19/05/2015
14.08
 7,600 14.23 14.23 14.08 0 0 0
18/05/2015
14.23
 10,000 14.34 14.34 14.08 0 0 0
15/05/2015
14.34
 8,200 14.70 14.86 13.55 0 0 0
14/05/2015
14.70
 5,100 14.81 14.81 14.13 0 0 0
13/05/2015
14.81
 23,700 14.81 15.59 14.60 0 0 0
12/05/2015
14.81
 28,900 14.60 14.81 14.39 0 0 0
11/05/2015
14.60
 21,300 15.85 16.01 14.60 0 0 0
08/05/2015
15.85
 40,200 15.64 15.85 14.60 0 0 0
07/05/2015
15.64
 32,500 15.64 16.21 14.60 0 0 0
06/05/2015
15.64
 34,400 15.85 16.06 14.34 0 0 0
05/05/2015
15.85
 300 15.64 15.90 15.85 0 0 0
04/05/2015
15.64
 42,900 16.63 16.63 15.64 0 0 0
27/04/2015
16.63
 53,400 15.85 16.63 15.80 0 0 0
24/04/2015
15.85
 54,300 15.85 17.15 15.85 0 0 0
23/04/2015
15.85
 56,200 17.15 17.15 15.74 0 0 0
22/04/2015
17.15
 102,000 17.20 17.20 15.69 0 0 0
21/04/2015
17.20
 68,400 18.66 18.66 15.48 0 0 0
20/04/2015
18.66
 444,100 16.68 18.77 15.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |