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)
19/04/2022
26.10
 24,200 26.35 27.04 26.10 0 0 0
18/04/2022
26.35
 11,800 26.35 26.35 24.81 0 200 -0.0
15/04/2022
26.35
 17,300 26.87 26.87 26.35 0 0 0
14/04/2022
26.87
 7,800 26.87 26.87 26.52 0 0 0
13/04/2022
26.87
 2,000 26.95 27.04 26.78 0 0 0
12/04/2022
26.95
 36,400 26.27 27.98 26.35 0 0 0
08/04/2022
26.27
 20,500 26.61 26.61 26.27 0 0 0
07/04/2022
26.61
 29,130 25.67 26.95 25.67 0 0 0
06/04/2022
25.67
 2,900 25.67 25.67 25.58 0 0 0
05/04/2022
25.67
 11,500 25.67 25.75 25.50 0 0 0
04/04/2022
25.67
 14,320 25.93 26.01 25.50 0 0 0
01/04/2022
25.93
 12,600 25.93 26.10 25.67 0 0 0
31/03/2022
25.93
 3,000 25.93 25.93 25.93 0 0 0
30/03/2022
25.93
 7,900 26.18 26.52 25.93 3,000 0 0.1
29/03/2022
26.18
 4,500 25.93 26.52 25.93 2,800 0 0.1
28/03/2022
25.93
 6,600 26.01 26.01 25.67 0 0 0
25/03/2022
26.01
 4,117 26.01 26.10 25.84 0 0 0
24/03/2022
26.01
 20,655 26.52 26.52 25.67 0 0 0
23/03/2022
26.52
 7,600 26.52 26.52 26.52 0 0 0
22/03/2022
26.52
 10,637 26.27 26.52 25.93 0 0 0
21/03/2022
26.27
 7,000 26.27 26.52 25.75 0 0 0
18/03/2022
26.27
 7,900 26.44 26.44 26.27 0 0 0
17/03/2022
26.44
 1,418 26.52 26.52 26.18 0 0 0
16/03/2022
26.52
 1,807 26.52 26.52 26.18 0 0 0
15/03/2022
26.52
 4,300 26.44 26.52 25.75 0 0 0
14/03/2022
26.44
 14,165 26.61 26.61 26.18 0 0 0
11/03/2022
26.61
 6,500 26.27 26.78 26.27 0 0 0
10/03/2022
26.27
 4,010 26.44 26.52 26.01 0 0 0
09/03/2022
26.44
 8,600 25.67 26.44 25.67 0 0 0
08/03/2022
25.67
 11,331 26.27 26.52 25.67 0 0 0
07/03/2022
26.27
 17,528 26.52 26.52 25.67 0 0 0
04/03/2022
26.52
 10,607 26.78 27.38 26.52 0 0 0
03/03/2022
26.78
 17,102 26.95 26.95 26.52 100 0 0.0
02/03/2022
26.95
 38,021 26.52 27.04 26.10 0 500 -0.0
01/03/2022
26.52
 19,017 27.21 27.55 26.52 0 0 0
28/02/2022
27.21
 12,273 28.15 28.15 27.04 0 0 0
25/02/2022
28.15
 8,000 27.72 28.24 27.04 0 0 0
24/02/2022
27.72
 38,607 28.06 28.32 26.52 0 0 0
23/02/2022
28.06
 22,200 27.81 28.58 27.55 0 0 0
22/02/2022
27.81
 18,115 28.58 28.58 26.95 0 0 0
21/02/2022
28.58
 48,206 27.04 28.66 26.52 0 0 0
18/02/2022
27.04
 22,100 26.52 27.64 25.93 0 0 0
17/02/2022
26.52
 51,900 25.24 26.52 24.90 0 0 0
16/02/2022
25.24
 20,200 24.81 25.33 24.64 0 100 -0.0
15/02/2022
24.81
 5,920 24.81 24.81 24.73 700 0 0.0
14/02/2022
24.81
 8,378 24.81 25.67 24.39 0 100 -0.0
11/02/2022
24.81
 8,000 25.24 25.33 24.64 0 0 0
10/02/2022
25.24
 11,200 25.84 25.84 24.04 0 0 0
09/02/2022
25.84
 4,779 25.67 25.84 24.81 0 100 -0.0
08/02/2022
25.67
 24,460 25.84 26.10 25.67 1,100 700 0.0
07/02/2022
25.84
 59,830 24.39 26.27 24.04 100 500 -0.0
28/01/2022
24.39
 3,200 23.70 24.47 23.70 0 500 -0.0
27/01/2022
23.70
 1,090 23.36 23.70 23.44 0 0 0
26/01/2022
23.36
 8,005 23.36 23.53 23.27 0 0 0
25/01/2022
23.36
 6,400 23.27 23.36 23.36 0 0 0
24/01/2022
23.27
 17,000 23.27 23.53 23.19 0 0 0
21/01/2022
23.27
 200 23.10 23.27 23.27 0 0 0
20/01/2022
23.10
 3,600 23.62 23.79 23.10 0 0 0
19/01/2022
23.62
 2,500 23.19 23.70 23.27 0 0 0
18/01/2022
23.19
 6,800 23.70 23.70 23.19 0 300 -0.0
17/01/2022
23.70
 11,300 23.70 23.70 23.27 0 3,100 -0.1
14/01/2022
23.70
 100 23.70 23.70 23.70 0 0 0
13/01/2022
23.70
 1,400 24.04 24.04 23.62 200 500 -0.0
12/01/2022
24.04
 6,000 23.70 24.04 23.53 0 100 -0.0
11/01/2022
23.70
 1,600 23.87 23.87 23.62 0 0 0
10/01/2022
23.87
 8,400 23.87 24.21 23.53 200 0 0.0
07/01/2022
23.87
 10,620 24.39 24.81 23.79 0 0 0
06/01/2022
24.39
 2,111 24.13 24.39 24.39 0 0 0
05/01/2022
24.13
 8,200 24.81 24.98 24.13 0 0 0
04/01/2022
24.81
 27,000 23.70 25.58 23.79 0 0 0
31/12/2021
23.70
 822 23.44 23.79 23.70 0 0 0
30/12/2021
23.44
 3,002 23.62 23.62 23.10 0 0 0
29/12/2021
23.62
 3,400 23.53 23.62 23.44 0 0 0
28/12/2021
23.53
 1,825 23.44 23.53 22.85 0 0 0
27/12/2021
23.44
 2,500 23.53 23.53 23.44 0 100 -0.0
24/12/2021
23.53
 6,500 23.62 23.62 22.67 0 0 0
23/12/2021
23.62
 3,600 23.53 23.79 23.10 0 1,000 -0.0
22/12/2021
23.53
 7,500 23.36 23.79 23.36 0 1,000 -0.0
21/12/2021
23.36
 9,903 23.19 23.44 23.19 0 0 0
20/12/2021
23.19
 3,220 23.70 23.79 23.10 0 800 -0.0
17/12/2021
23.70
 4,900 23.53 23.79 23.19 0 0 0
16/12/2021
23.53
 2,200 23.62 23.62 23.53 100 0 0.0
15/12/2021
23.62
 5,700 23.96 23.96 23.53 0 0 0
14/12/2021
23.96
 3,400 23.53 24.04 23.62 0 0 0
13/12/2021
23.53
 13,510 23.70 23.70 23.53 0 0 0
10/12/2021
23.70
 2,099 23.79 23.79 23.53 0 0 0
09/12/2021
23.79
 7,300 23.87 23.87 23.19 0 0 0
08/12/2021
23.87
 6,420 23.44 23.96 23.62 0 0 0
07/12/2021
23.44
 11,094 23.10 23.53 23.27 0 300 -0.0
06/12/2021
23.10
 9,606 23.70 23.70 23.10 0 0 0
03/12/2021
23.70
 13,400 23.53 24.13 23.70 0 0 0
02/12/2021
23.53
 32,200 24.30 24.30 23.53 100 0 0.0
01/12/2021
24.30
 11,334 24.39 24.47 23.87 100 0 0.0
30/11/2021
24.39
 17,700 24.04 24.81 23.96 500 200 0.0
29/11/2021
24.04
 13,100 24.81 24.81 24.04 0 400 -0.0
26/11/2021
24.81
 31,500 24.81 24.81 23.87 2,000 100 0.1
25/11/2021
24.81
 22,215 25.67 26.44 24.64 0 100 -0.0
24/11/2021
25.67
 5,940 24.81 25.67 24.81 700 0 0.0
23/11/2021
24.81
 9,000 24.39 24.81 24.13 0 0 0
22/11/2021
24.39
 17,640 25.67 25.67 24.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |