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

29.50
0.60
(2.08%)
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
(2024-08-21) 		-0.38 -1.26% 155,600 -500 -0.0
28.60
30.07
29.50
2 tháng
(2024-07-22) 		-2.24 -7.05% 520,600 1,300 0.0
28.60
32.52
29.50
3 tháng
(2024-06-24) 		-14.13 -32.39% 1,643,200 3,100 0.1
28.60
43.63
29.50
6 tháng
(2024-03-25) 		4.73 19.10% 2,876,700 -171,912 -6.7
24.20
43.63
29.50
12 tháng
(2023-09-26) 		7.30 32.87% 3,530,500 -207,412 -7.5
21.05
43.63
29.50
24 tháng
(2022-10-03) 		7.69 35.26% 4,704,054 -227,412 -8.1
15.70
43.63
29.50
36 tháng
(2021-10-06) 		5.97 25.37% 7,099,926 -232,812 -8.2
15.70
43.63
29.50
60 tháng
(2019-10-17) 		-0.69 -2.27% 12,510,756 -356,042 -11.3
15.70
43.63
29.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/02/2023
23.12
 10,700 23.29 23.29 23.12 0 0 0
06/02/2023
23.29
 1,300 23.55 23.55 22.94 0 0 0
03/02/2023
23.55
 1,301 23.29 23.73 23.55 0 200 -0.0
02/02/2023
23.29
 4,303 23.55 23.55 23.21 0 0 0
01/02/2023
23.55
 5,100 23.99 23.99 23.29 0 0 0
31/01/2023
23.99
 9,300 24.43 24.43 23.38 100 0 0.0
30/01/2023
24.43
 12,947 24.86 24.86 23.90 300 0 0.0
27/01/2023
24.86
 15,200 24.95 25.47 24.60 0 0 0
19/01/2023
24.95
 15,805 23.12 25.21 23.55 200 0 0.0
18/01/2023
23.12
 16,777 21.55 24.51 21.81 1,300 0 0.0
17/01/2023
21.55
 3,500 21.20 21.55 20.94 0 200 -0.0
16/01/2023
21.20
 1,600 20.94 21.37 20.94 0 0 0
13/01/2023
20.94
 2,300 20.85 21.37 20.94 0 0 0
12/01/2023
20.85
 1,800 20.94 20.94 20.68 0 0 0
11/01/2023
20.94
 2,200 21.20 21.29 20.24 0 0 0
10/01/2023
21.20
 1,300 20.50 21.29 20.50 900 0 0.0
09/01/2023
20.50
 5,100 20.41 21.81 20.50 1,300 0 0.0
06/01/2023
20.41
 500 20.07 20.41 20.07 0 0 0
05/01/2023
20.07
 600 20.59 20.59 20.07 0 0 0
04/01/2023
20.59
 2,600 20.94 20.94 20.15 0 0 0
03/01/2023
20.94
 2,005 19.28 20.94 19.54 0 0 0
30/12/2022
19.28
 8,309 19.72 19.72 19.19 0 3,000 -0.1
29/12/2022
19.72
 1,300 20.50 20.50 19.63 0 0 0
28/12/2022
20.50
 3,900 20.07 20.50 20.07 0 0 0
27/12/2022
20.07
 300 19.63 20.33 20.07 0 0 0
26/12/2022
19.63
 1,900 19.72 20.50 19.63 200 0 0.0
23/12/2022
19.72
 4,100 19.37 20.07 17.45 3,200 0 0.1
22/12/2022
19.37
 1,410 19.63 20.24 19.37 300 0 0.0
21/12/2022
19.63
 2,000 19.45 20.50 19.63 1,400 0 0.0
20/12/2022
19.45
 2,100 20.15 20.33 19.37 0 0 0
19/12/2022
20.15
 6,800 19.80 21.81 19.19 4,100 500 0.1
16/12/2022
19.80
 3,900 19.63 20.94 19.80 3,000 0 0.1
15/12/2022
19.63
 1,400 20.07 20.07 19.63 200 0 0.0
14/12/2022
20.07
 2,300 19.72 20.07 18.49 0 0 0
13/12/2022
19.72
 1,000 19.63 19.72 19.63 0 0 0
12/12/2022
19.63
 1,900 19.19 20.07 19.54 0 0 0
09/12/2022
19.19
 1,400 18.76 19.63 18.76 200 0 0.0
08/12/2022
18.76
 213 17.71 18.76 17.88 0 0 0
07/12/2022
17.71
 1,300 18.15 18.15 17.71 0 0 0
06/12/2022
18.15
 4,500 17.88 18.49 17.80 1,200 0 0.0
05/12/2022
17.88
 8,100 17.88 17.88 17.54 0 0 0
02/12/2022
17.88
 5,221 18.06 18.23 17.71 0 0 0
01/12/2022
18.06
 6,700 17.88 18.58 17.45 0 0 0
30/11/2022
17.88
 2,371 17.54 17.88 17.01 200 0 0.0
29/11/2022
17.54
 4,700 17.45 18.23 15.70 0 0 0
28/11/2022
17.45
 4,700 17.27 18.32 16.92 100 0 0.0
25/11/2022
17.27
 1,000 17.01 17.27 16.58 0 0 0
24/11/2022
17.01
 2,300 17.45 17.62 14.83 1,300 0 0.0
23/11/2022
17.45
 100 17.01 17.45 17.45 0 0 0
22/11/2022
17.01
 6,400 16.66 17.71 16.92 200 0 0.0
21/11/2022
16.66
 2,500 16.58 17.54 16.49 1,000 0 0.0
18/11/2022
16.58
 4,800 16.58 17.01 16.23 0 0 0
17/11/2022
16.58
 2,900 18.15 18.15 16.14 0 0 0
16/11/2022
18.15
 9,100 15.70 18.32 13.87 1,000 0 0.0
15/11/2022
15.70
 10,200 18.32 18.32 15.70 2,000 0 0.0
14/11/2022
18.32
 4,900 19.54 19.54 17.10 0 0 0
11/11/2022
19.54
 500 19.37 19.54 19.54 0 0 0
10/11/2022
19.37
 2,200 20.07 20.07 19.28 0 0 0
09/11/2022
20.07
 2,600 20.15 20.15 20.07 0 0 0
08/11/2022
20.15
 810 20.33 20.33 20.07 0 0 0
07/11/2022
20.33
 1,400 20.94 20.94 20.07 1,200 0 0.0
04/11/2022
20.94
 4,100 20.59 20.94 20.07 2,000 0 0.0
03/11/2022
20.59
 600 20.33 20.59 20.24 0 0 0
02/11/2022
20.33
 3,565 20.50 20.68 20.07 0 0 0
01/11/2022
20.50
 6,000 20.50 20.50 20.07 0 0 0
31/10/2022
20.50
 6,900 20.94 20.94 20.41 0 0 0
28/10/2022
20.94
 1,685 20.07 20.94 20.24 0 0 0
27/10/2022
20.07
 10,701 20.94 23.12 20.07 0 9,700 -0.2
26/10/2022
20.94
 12,400 21.55 23.12 20.94 0 0 0
25/10/2022
21.55
 2,600 20.94 21.55 20.24 0 0 0
24/10/2022
20.94
 10,700 21.11 21.81 20.76 2,000 0 0.0
21/10/2022
21.11
 4,000 22.77 22.77 21.11 0 3,000 -0.1
20/10/2022
22.77
 3,500 23.55 23.73 22.68 0 3,000 -0.1
19/10/2022
23.55
 24,700 20.85 24.25 21.81 0 11,100 -0.3
18/10/2022
20.85
 3,500 20.94 21.37 20.85 0 3,000 -0.1
17/10/2022
20.94
 3,800 20.94 21.64 20.76 0 3,000 -0.1
14/10/2022
20.94
 6,100 21.81 22.25 20.85 0 3,000 -0.1
13/10/2022
21.81
 16,550 22.42 22.51 20.15 0 3,000 -0.1
12/10/2022
22.42
 2,600 21.20 22.42 21.11 0 0 0
11/10/2022
21.20
 8,765 22.51 22.60 21.20 1,000 0 0.0
10/10/2022
22.51
 1,100 23.03 23.03 21.02 0 0 0
07/10/2022
23.03
 1,700 23.03 23.03 21.11 0 0 0
06/10/2022
23.03
 100 22.33 23.03 23.03 0 0 0
05/10/2022
22.33
 700 21.72 22.68 22.33 0 0 0
04/10/2022
21.72
 6,566 21.81 22.51 21.72 0 0 0
03/10/2022
21.81
 3,328 22.68 22.86 21.81 0 0 0
30/09/2022
22.68
 5,200 22.86 22.86 21.90 0 0 0
29/09/2022
22.86
 3,400 23.21 23.21 22.68 0 0 0
28/09/2022
23.21
 300 22.86 23.29 22.86 0 0 0
27/09/2022
22.86
 2,800 22.77 23.38 21.98 0 0 0
26/09/2022
22.77
 4,300 23.90 23.90 22.77 0 800 -0.0
23/09/2022
23.90
 900 23.55 23.90 23.12 0 0 0
22/09/2022
23.55
 800 23.12 23.55 23.21 0 0 0
21/09/2022
23.12
 1,400 23.55 23.64 23.12 0 0 0
20/09/2022
23.55
 526 23.82 23.90 23.55 0 0 0
19/09/2022
23.82
 400 23.90 23.99 23.82 0 0 0
16/09/2022
23.90
 500 23.55 23.99 23.90 0 0 0
15/09/2022
23.55
 1,800 23.64 23.99 23.55 0 0 0
14/09/2022
23.64
 0 23.73 23.64 23.73 0 0 0
13/09/2022
23.73
 7,700 24.08 24.08 22.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |