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)
12/09/2022
24.08
 755 23.99 24.08 23.99 0 0 0
09/09/2022
23.99
 1,603 23.99 24.08 23.99 0 0 0
08/09/2022
23.99
 934 23.99 24.08 23.73 0 100 -0.0
07/09/2022
23.99
 6,600 24.43 24.43 23.99 0 0 0
06/09/2022
24.43
 1,200 24.43 24.43 23.99 0 0 0
05/09/2022
24.43
 4,210 24.43 24.43 23.99 300 100 0.0
31/08/2022
24.43
 3,000 24.43 24.86 24.17 500 0 0.0
30/08/2022
24.43
 2,500 24.86 24.86 24.08 0 0 0
29/08/2022
24.86
 5,500 24.69 24.86 23.99 0 0 0
26/08/2022
24.69
 3,600 24.95 24.95 24.60 0 0 0
25/08/2022
24.95
 900 24.86 25.04 24.86 0 0 0
24/08/2022
24.86
 3,400 24.95 25.21 24.86 0 0 0
23/08/2022
24.95
 4,300 24.86 24.95 24.86 0 0 0
22/08/2022
24.86
 10,304 24.95 25.39 24.86 0 2,000 -0.1
19/08/2022: Cổ tức tiền mặt tỉ lệ: 5.67%
19/08/2022
24.95
 3,021 25.24 25.39 24.95 0 0 0
18/08/2022
25.24
 100 25.24 25.24 25.24 0 0 0
17/08/2022
25.24
 16,400 25.58 25.58 24.81 5,500 0 0.2
16/08/2022
25.58
 1,400 25.58 25.58 25.24 0 0 0
15/08/2022
25.58
 4,200 24.90 25.67 24.90 0 0 0
12/08/2022
24.90
 1,100 25.07 25.07 24.90 0 0 0
11/08/2022
25.07
 7,730 24.81 25.07 24.73 600 0 0.0
10/08/2022
24.81
 1,800 24.47 24.98 24.47 0 0 0
09/08/2022
24.47
 929 24.47 24.47 24.47 0 0 0
08/08/2022
24.47
 26,100 24.39 24.73 24.39 0 0 0
05/08/2022
24.39
 6,800 24.98 25.33 24.39 0 0 0
04/08/2022
24.98
 7,600 24.98 25.50 24.90 0 0 0
03/08/2022
24.98
 3,700 24.81 24.98 24.81 0 0 0
02/08/2022
24.81
 3,500 25.16 25.16 24.81 0 0 0
01/08/2022
25.16
 18,600 24.39 25.24 24.39 0 0 0
29/07/2022
24.39
 2,100 24.39 24.98 24.39 0 0 0
28/07/2022
24.39
 4,900 24.81 25.24 24.39 0 0 0
27/07/2022
24.81
 8,800 25.67 25.67 24.64 0 0 0
26/07/2022
25.67
 2,600 25.67 25.67 24.81 0 0 0
25/07/2022
25.67
 18,380 23.96 25.84 24.81 0 0 0
22/07/2022
23.96
 19,400 23.87 24.39 23.36 0 0 0
21/07/2022
23.87
 100 23.27 23.87 23.87 0 0 0
20/07/2022
23.27
 1,500 23.10 24.73 23.27 0 0 0
19/07/2022
23.10
 3,900 24.21 24.21 23.10 0 3,000 -0.1
18/07/2022
24.21
 3,900 24.04 24.21 22.76 0 0 0
15/07/2022
24.04
 10,600 22.93 27.04 23.27 0 0 0
14/07/2022
22.93
 6,700 23.87 24.73 22.93 0 0 0
13/07/2022
23.87
 9,700 23.02 24.47 22.50 0 0 0
12/07/2022
23.02
 300 22.76 23.02 22.76 0 0 0
11/07/2022
22.76
 2,000 22.93 22.93 21.90 0 0 0
08/07/2022
22.93
 5,400 21.73 22.93 21.82 0 0 0
07/07/2022
21.73
 1,500 21.82 22.25 20.62 0 0 0
06/07/2022
21.82
 24,400 22.25 22.50 21.73 0 0 0
05/07/2022
22.25
 716 22.50 22.50 22.25 0 0 0
04/07/2022
22.50
 1,800 21.90 23.19 21.90 0 0 0
01/07/2022
21.90
 1,400 22.42 22.42 21.90 0 0 0
30/06/2022
22.42
 32,600 23.02 23.79 22.42 0 0 0
29/06/2022
23.02
 3,300 23.19 24.04 23.02 0 0 0
28/06/2022
23.19
 6,800 23.10 23.19 22.42 0 0 0
27/06/2022
23.10
 19,000 22.33 23.79 21.39 0 0 0
24/06/2022
22.33
 7,700 22.67 23.79 22.25 0 0 0
23/06/2022
22.67
 8,500 22.67 24.64 20.53 0 0 0
22/06/2022
22.67
 1,800 22.33 24.04 21.82 0 0 0
21/06/2022
22.33
 3,300 20.36 23.10 22.25 0 0 0
20/06/2022
20.36
 21,410 23.70 23.87 19.59 0 0 0
17/06/2022
23.70
 2,650 23.96 23.96 22.93 0 0 0
16/06/2022
23.96
 14,600 22.42 24.13 22.42 0 0 0
15/06/2022
22.42
 2,100 22.33 23.02 22.42 0 0 0
14/06/2022
22.33
 1,360 22.93 22.93 22.33 0 0 0
13/06/2022
22.93
 16,220 22.93 23.02 21.56 0 0 0
10/06/2022
22.93
 100 23.02 23.02 22.93 0 0 0
09/06/2022
23.02
 6,900 23.27 23.27 22.93 0 0 0
08/06/2022
23.27
 6,900 22.85 23.27 22.76 0 0 0
07/06/2022
22.85
 5,400 23.19 23.19 22.76 0 0 0
06/06/2022
23.19
 800 22.85 23.19 22.25 0 0 0
03/06/2022
22.85
 7,000 22.93 23.10 22.67 0 500 -0.0
02/06/2022
22.93
 5,600 22.67 23.19 22.93 0 0 0
01/06/2022
22.67
 4,000 22.59 23.10 22.25 1,000 0 0.0
31/05/2022
22.59
 3,029 23.27 23.27 22.59 500 0 0.0
30/05/2022
23.27
 2,900 23.27 23.27 22.93 100 0 0.0
27/05/2022
23.27
 200 23.27 23.27 22.50 0 0 0
26/05/2022
23.27
 600 22.76 24.13 22.67 0 0 0
25/05/2022
22.76
 4,100 21.56 23.27 22.25 0 0 0
24/05/2022
21.56
 1,800 21.65 22.59 21.56 0 0 0
23/05/2022
21.65
 1,400 21.90 22.08 21.56 0 0 0
20/05/2022
21.90
 500 22.25 22.25 21.90 0 0 0
19/05/2022
22.25
 5,700 21.82 22.25 21.39 0 0 0
18/05/2022
21.82
 7,200 22.59 22.93 21.39 1,300 0 0.0
17/05/2022
22.59
 700 21.39 22.59 21.90 0 0 0
16/05/2022
21.39
 21,801 22.25 22.76 21.39 0 100 -0.0
13/05/2022
22.25
 3,600 22.25 22.85 21.39 0 0 0
12/05/2022
22.25
 5,400 22.93 22.93 22.25 0 0 0
11/05/2022
22.93
 11,507 22.93 22.93 22.93 800 0 0.0
10/05/2022
22.93
 9,000 22.50 23.02 22.67 1,000 0 0.0
09/05/2022
22.50
 5,900 24.98 24.98 22.25 0 0 0
06/05/2022
24.98
 2,800 25.41 25.41 24.64 0 0 0
05/05/2022
25.41
 5,400 25.58 25.58 25.24 2,000 600 0.0
04/05/2022
25.58
 7,100 25.50 25.58 25.50 0 0 0
29/04/2022
25.50
 9,807 24.90 25.84 25.50 1,400 0 0.0
28/04/2022
24.90
 6,200 24.81 25.67 24.81 1,000 0 0.0
27/04/2022
24.81
 20,420 24.64 25.84 24.04 0 11,800 -0.3
26/04/2022
24.64
 7,600 24.56 24.73 21.99 0 0 0
25/04/2022
24.56
 15,650 24.39 25.84 24.56 1,000 0 0.0
22/04/2022
24.39
 5,200 24.73 25.24 24.39 0 1,100 -0.0
21/04/2022
24.73
 15,600 25.67 25.75 24.47 0 0 0
20/04/2022
25.67
 6,700 26.10 26.52 25.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |