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)
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
02/09/2025
43.41
 87,806 44.02 44.46 43.14 0 0 0
01/09/2025
31.52
 10,750 31.26 31.52 31.17 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
20/08/2025
33.02
 32,000 33.90 33.99 33.02 0 0 0
19/08/2025
33.90
 31,900 34.25 34.25 33.72 0 0 0
18/08/2025
34.25
 27,000 34.34 34.34 33.99 0 0 0
15/08/2025
34.25
 60,200 34.69 34.69 33.99 0 0 0
14/08/2025
34.69
 44,600 36.10 36.10 34.34 0 0 0
13/08/2025
34.69
 34,100 34.87 34.95 34.51 0 0 0
12/08/2025
34.78
 36,000 34.78 35.04 34.60 0 0 0
11/08/2025
35.04
 22,100 35.13 35.13 34.78 0 0 0
08/08/2025
35.13
 41,000 35.22 35.22 34.87 0 0 0
07/08/2025
35.22
 73,800 35.13 35.31 34.87 0 0 0
06/08/2025
35.22
 28,600 35.22 35.22 34.69 0 0 0
05/08/2025
35.04
 38,800 35.92 35.92 35.04 0 0 0
04/08/2025
35.22
 35,200 35.22 35.31 34.60 0 0 0
01/08/2025
34.78
 42,800 35.04 35.22 34.60 0 0 0
31/07/2025
35.13
 53,500 34.51 35.40 34.51 0 0 0
30/07/2025
34.78
 79,900 35.04 35.04 34.25 0 0 0
29/07/2025
33.99
 113,100 36.45 36.89 33.90 0 0 0
28/07/2025
36.45
 90,300 37.33 37.77 36.45 0 0 0

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