CTCP Dịch vụ Hàng không Sân bay Tân Sơn Nhất (sas)

34.70
0.10
(0.29%)
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
(2026-09-04) 		0 0% 344,700 7,000 0
33
34.70
34.70
2 tháng
(2026-08-05) 		0.90 2.70% 725,700 7,000 0
32.80
35.20
34.70
3 tháng
(2026-07-06) 		-0.19 -0.54% 1,328,700 7,000 0
32.24
35.20
34.70
6 tháng
(2026-04-07) 		2.14 6.68% 2,361,500 7,000 0
30.18
35.37
34.70
12 tháng
(2025-10-09) 		1.45 4.42% 6,589,200 7,000 0
26.86
36.89
34.70
24 tháng
(2024-10-14) 		11.39 49.96% 18,267,688 7,000 0
21.80
43.35
34.70
36 tháng
(2023-10-20) 		12.87 60.36% 21,639,729 7,000 0
19.01
43.35
34.70
60 tháng
(2021-11-01) 		14.40 72.72% 25,259,091 -7,100 -0.4
13.17
43.35
34.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/01/2026
29.55
 15,700 28.66 29.73 28.21 0 0 0
12/01/2026
29.37
 38,200 28.03 29.55 28.03 0 0 0
09/01/2026
27.85
 14,300 27.67 28.21 27.67 0 0 0
08/01/2026
27.76
 10,100 27.58 27.76 27.58 0 0 0
07/01/2026
27.58
 10,300 27.76 27.76 27.22 0 0 0
06/01/2026
27.40
 10,500 27.04 27.40 27.04 0 0 0
05/01/2026
27.04
 31,300 28.03 28.12 27.04 0 0 0
31/12/2025
28.21
 8,200 27.76 28.39 27.76 0 0 0
30/12/2025
27.76
 6,300 27.40 27.76 27.40 0 0 0
29/12/2025
27.67
 3,200 27.40 27.67 27.31 0 0 0
26/12/2025
27.40
 5,600 27.22 27.40 27.22 0 0 0
25/12/2025
27.40
 6,700 27.40 27.40 27.04 0 0 0
24/12/2025
27.31
 7,100 27.67 27.67 27.31 0 0 0
23/12/2025
27.58
 4,600 27.94 27.94 27.58 0 0 0
22/12/2025
27.76
 6,000 27.40 27.85 27.40 0 0 0
19/12/2025
27.31
 900 27.31 27.31 27.31 0 0 0
18/12/2025
27.49
 3,100 27.31 27.49 27.04 0 0 0
17/12/2025
27.31
 4,500 27.40 27.49 27.13 0 0 0
16/12/2025
27.67
 7,000 27.76 27.76 26.95 0 0 0
15/12/2025
26.86
 9,600 28.21 28.21 26.86 0 0 0
12/12/2025
27.85
 3,300 28.66 28.66 27.85 0 0 0
11/12/2025
28.66
 1,800 29.01 29.01 28.66 0 0 0
10/12/2025
28.21
 4,900 28.12 28.92 28.12 0 0 0
09/12/2025
28.12
 5,400 28.21 28.21 28.03 0 0 0
08/12/2025
28.21
 4,000 28.48 28.48 28.21 0 0 0
05/12/2025
28.48
 1,800 28.48 28.57 28.39 0 0 0
04/12/2025
28.48
 13,200 28.57 28.57 28.48 0 0 0
03/12/2025
28.57
 3,000 28.21 28.57 28.21 0 0 0
02/12/2025
27.49
 32,700 28.30 28.74 27.49 0 0 0
01/12/2025
28.83
 5,800 28.66 28.83 28.66 0 0 0
28/11/2025
28.66
 3,100 28.92 28.92 28.66 0 0 0
27/11/2025
28.92
 900 29.10 29.10 28.92 0 0 0
26/11/2025
29.10
 8,100 28.66 29.64 28.66 0 0 0
25/11/2025
28.74
 11,100 28.83 29.10 28.66 0 0 0
24/11/2025
28.66
 21,800 29.19 29.19 28.66 0 0 0
21/11/2025
29.19
 15,800 29.10 29.46 29.10 0 0 0
20/11/2025
29.55
 8,600 29.64 29.82 29.55 0 0 0
19/11/2025
29.64
 7,500 29.82 29.91 29.55 0 0 0
18/11/2025
29.64
 5,800 29.46 29.82 29.37 0 0 0
17/11/2025
29.46
 13,900 29.55 29.82 29.46 0 0 0
14/11/2025
29.55
 5,600 29.28 29.64 29.19 0 0 0
13/11/2025
29.19
 3,900 29.28 29.37 29.10 0 0 0
12/11/2025
29.28
 3,400 29.28 29.28 29.10 0 0 0
11/11/2025
28.92
 5,100 28.83 29.55 28.66 0 0 0
10/11/2025
29.37
 4,700 29.82 29.82 29.01 0 0 0
07/11/2025
28.92
 9,000 29.55 29.73 28.66 0 0 0
06/11/2025
29.28
 2,900 29.28 29.28 29.28 0 0 0
05/11/2025
28.92
 11,500 29.91 29.91 28.92 0 0 0
04/11/2025
29.46
 16,300 29.55 29.55 28.92 0 0 0
03/11/2025
29.37
 9,600 29.37 30.00 29.37 0 0 0
31/10/2025
29.55
 14,500 30.09 30.27 29.55 0 0 0
30/10/2025
29.91
 3,200 29.82 29.91 29.64 0 0 0
29/10/2025
29.73
 21,900 29.55 30.27 29.55 0 0 0
28/10/2025
29.82
 35,200 29.82 29.82 29.10 0 0 0
27/10/2025
29.55
 11,600 29.73 30.36 29.55 0 0 0
24/10/2025
29.46
 24,600 30.89 30.89 29.28 0 0 0
23/10/2025: Cổ tức tiền mặt tỉ lệ: 6%
23/10/2025
29.10
 72,100 31.61 31.61 29.10 0 0 0
22/10/2025
31.52
 8,800 31.79 31.79 30.82 0 0 0
21/10/2025
31.70
 18,700 31.79 31.79 31.43 0 0 0
20/10/2025
31.52
 24,900 32.31 32.40 31.52 0 0 0
17/10/2025
32.31
 7,100 32.23 32.31 32.23 0 0 0
16/10/2025
32.23
 9,800 32.14 32.23 32.05 0 0 0
15/10/2025
32.14
 4,500 32.31 32.31 32.05 0 0 0
14/10/2025
32.23
 8,600 32.58 32.58 32.14 0 0 0
13/10/2025
32.49
 13,700 32.31 32.49 32.14 0 0 0
10/10/2025
32.58
 12,800 32.40 32.67 32.23 0 0 0
09/10/2025
32.75
 3,000 32.40 33.02 32.40 0 0 0
08/10/2025
32.40
 7,100 32.58 32.58 32.14 0 0 0
07/10/2025
32.14
 11,800 32.14 32.67 32.05 0 0 0
06/10/2025
32.31
 12,200 32.05 32.31 32.05 0 0 0
03/10/2025
31.79
 10,600 32.23 32.23 31.79 0 0 0
02/10/2025
32.40
 3,600 32.58 32.58 32.14 0 0 0
01/10/2025
32.58
 4,800 32.14 32.84 32.14 0 0 0
30/09/2025
32.05
 66,100 32.58 32.93 32.05 0 0 0
29/09/2025
32.93
 14,300 33.28 33.72 32.93 0 0 0
26/09/2025
33.46
 4,700 33.46 33.72 33.11 0 0 0
25/09/2025
33.19
 2,900 33.02 33.19 33.02 0 0 0
24/09/2025
32.93
 4,500 32.67 33.28 32.67 0 0 0
23/09/2025
33.37
 52,800 32.84 34.07 32.14 0 0 0
22/09/2025
33.28
 4,000 33.46 34.34 32.49 0 0 0
19/09/2025
33.55
 12,300 33.55 33.55 33.28 0 0 0
18/09/2025
33.46
 7,800 33.81 33.90 33.46 0 0 0
17/09/2025
33.63
 8,400 33.90 33.90 33.63 0 0 0
16/09/2025
33.99
 9,300 33.90 34.25 33.90 0 0 0
15/09/2025
34.07
 10,900 34.07 34.25 33.81 0 0 0
12/09/2025
34.25
 4,200 33.81 34.34 33.81 0 0 0
11/09/2025
33.81
 6,900 33.55 33.81 33.28 0 0 0
10/09/2025
33.72
 2,700 33.90 33.99 33.55 0 0 0
09/09/2025
33.90
 25,900 33.55 34.16 33.55 0 0 0
08/09/2025
33.99
 2,800 34.34 34.34 33.72 0 0 0
05/09/2025
33.90
 9,100 34.34 34.51 33.90 0 0 0
04/09/2025
34.25
 6,200 34.34 34.69 33.46 0 0 0
03/09/2025
34.43
 11,900 33.99 34.60 33.99 0 0 0
29/08/2025
34.07
 35,500 33.46 34.34 33.46 0 0 0
28/08/2025
33.37
 5,500 33.28 33.46 33.11 0 0 0
27/08/2025
33.37
 14,300 33.19 33.37 33.19 0 0 0
26/08/2025
33.19
 18,500 33.02 33.19 32.67 0 0 0
25/08/2025
33.02
 9,700 32.93 33.28 32.75 0 0 0
22/08/2025
33.02
 50,300 33.46 33.90 32.93 0 0 0
21/08/2025
33.46
 23,100 33.99 34.16 33.28 0 0 0

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