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)
15/08/2023
18.54
 11,350 18.77 18.93 18.54 0 0 0
14/08/2023
18.77
 1,600 19.16 19.16 18.77 0 0 0
11/08/2023
19.31
 1,201 19.00 19.31 18.77 0 0 0
10/08/2023
19.00
 900 19.23 19.23 19.00 0 0 0
09/08/2023
19.31
 9,400 19.16 19.31 18.93 0 0 0
08/08/2023
19.31
 100 19.31 19.31 19.31 0 0 0
07/08/2023
19.16
 30,500 19.31 19.31 18.54 0 0 0
04/08/2023
19.31
 3,600 19.31 19.31 19.16 0 0 0
03/08/2023
19.16
 600 19.16 19.16 19.16 0 0 0
02/08/2023
20.86
 440 20.86 20.86 20.86 0 0 0
01/08/2023
18.08
 500 18.08 18.08 17.77 0 0 0
31/07/2023
19.47
 5,430 19.31 19.47 19.16 0 0 0
28/07/2023
19.31
 13,700 19.70 19.70 19.31 0 0 0
27/07/2023
25.49
 12,300 26.03 26.11 25.49 0 0 0
26/07/2023
19.31
 16,500 19.31 19.39 19.16 0 0 0
25/07/2023
19.16
 558 19.16 19.16 19.16 0 0 0
24/07/2023
19.16
 9,900 19.00 19.54 18.69 0 0 0
21/07/2023
19.00
 6,600 19.00 19.00 18.93 0 0 0
20/07/2023
19.00
 7,000 19.00 19.00 19.00 0 0 0
19/07/2023
18.69
 11,914 19.31 19.31 18.62 0 0 0
18/07/2023
19.31
 1,800 19.31 19.31 19.23 0 0 0
17/07/2023: Cổ tức tiền mặt tỉ lệ: 3.98%
17/07/2023
19.23
 2,000 19.31 19.54 19.23 0 0 0
14/07/2023
19.16
 4,711 19.46 19.61 19.16 0 0 0
13/07/2023
19.23
 462 19.23 19.31 19.23 0 0 0
12/07/2023
19.16
 3,200 19.01 19.23 19.01 0 0 0
11/07/2023
19.08
 8,700 18.63 19.39 18.63 0 0 0
10/07/2023
17.87
 5,202 17.49 17.87 17.49 0 0 0
07/07/2023
18.93
 1,020 18.78 19.01 18.78 0 0 0
06/07/2023
18.85
 1,141 18.93 18.93 18.85 0 0 0
05/07/2023
19.01
 1,111 18.78 19.01 18.78 0 0 0
04/07/2023
18.93
 2,500 18.93 18.93 18.78 0 0 0
03/07/2023
19.01
 1,200 18.93 19.01 18.93 0 0 0
30/06/2023
25.09
 12,300 25.62 25.70 25.09 0 0 0
29/06/2023
18.93
 2,411 18.93 19.01 18.93 0 0 0
28/06/2023
18.93
 9,821 19.01 19.23 18.93 0 0 0
27/06/2023
19.01
 1,120 18.70 19.39 18.70 0 0 0
26/06/2023
18.85
 1,105 19.01 19.01 18.85 0 0 0
23/06/2023
19.01
 2,035 19.01 19.01 18.93 0 0 0
22/06/2023
19.01
 12,716 19.01 19.39 18.85 0 0 0
21/06/2023
19.01
 2,000 19.01 19.01 18.93 0 0 0
20/06/2023
25.09
 12,300 25.62 25.70 25.09 0 0 0
19/06/2023
19.01
 706 19.01 19.01 19.01 0 0 0
16/06/2023
19.01
 5,700 19.01 19.01 18.93 0 0 0
15/06/2023
19.01
 1,400 19.01 19.01 19.01 0 0 0
14/06/2023
19.01
 4,021 19.01 19.01 18.93 0 0 0
13/06/2023
25.09
 12,300 25.62 25.70 25.09 0 0 0
12/06/2023
18.85
 330 18.85 18.85 18.85 0 0 0
09/06/2023
19.23
 2,301 19.31 19.31 19.01 0 0 0
08/06/2023
19.23
 2,202 19.31 19.31 19.23 0 0 0
07/06/2023
19.31
 3,686 19.01 19.31 19.01 0 0 0
06/06/2023
19.01
 5,518 19.08 19.08 19.01 0 0 0
05/06/2023
19.08
 9,311 19.31 19.31 19.08 0 0 0
02/06/2023
19.39
 3,300 19.61 19.61 19.31 0 0 0
01/06/2023
19.39
 2,700 19.39 19.61 19.31 0 0 0
31/05/2023
19.31
 2,500 19.61 19.61 19.31 0 0 0
30/05/2023
19.92
 2,000 19.39 19.92 19.39 0 0 0
29/05/2023
19.39
 9,101 19.08 19.39 19.08 0 0 0
26/05/2023
19.08
 0 19.08 19.08 19.08 0 0 0
25/05/2023
19.08
 1,820 19.23 19.23 19.08 0 0 0
24/05/2023
19.08
 119 19.08 19.08 19.08 0 0 0
23/05/2023
19.01
 2,700 19.39 19.39 19.01 0 0 0
22/05/2023
19.23
 3,400 19.16 19.23 18.85 0 0 0
19/05/2023
19.23
 2,616 19.01 19.23 19.01 0 0 0
18/05/2023
19.23
 3,035 19.08 19.23 18.85 0 0 0
17/05/2023
19.01
 2,301 19.23 19.23 19.01 0 0 0
16/05/2023
19.16
 17,000 19.23 19.23 19.16 0 0 0
15/05/2023
19.39
 33,300 19.39 19.39 19.23 0 0 0
12/05/2023
19.54
 4,300 19.46 19.54 19.31 0 0 0
11/05/2023
19.46
 4,904 19.46 19.46 19.39 0 0 0
10/05/2023
19.46
 18,912 19.69 19.69 19.39 0 0 0
09/05/2023
19.69
 1,500 19.39 19.69 19.39 0 0 0
08/05/2023
19.99
 3,600 19.46 19.99 19.39 0 0 0
05/05/2023
19.77
 12,700 19.39 19.77 19.23 0 0 0
04/05/2023
19.69
 11,359 19.77 20.30 19.69 0 0 0
28/04/2023
19.69
 9,800 19.77 19.77 19.61 0 0 0
27/04/2023
19.77
 33,403 19.84 19.84 19.61 0 0 0
26/04/2023
19.69
 11,700 19.77 19.84 19.61 0 0 0
25/04/2023
19.84
 10,900 20.15 20.22 19.84 0 0 0
24/04/2023
20.30
 6,800 20.45 20.45 20.22 0 0 0
21/04/2023
20.45
 12,400 20.68 20.83 20.45 0 0 0
20/04/2023
20.60
 6,700 20.53 20.68 20.22 0 0 0
19/04/2023
20.30
 1,400 20.53 20.53 20.30 0 0 0
18/04/2023
20.53
 13,803 20.53 20.60 20.45 0 0 0
17/04/2023
20.68
 4,006 20.15 20.68 20.15 0 0 0
14/04/2023
20.15
 5,100 20.45 20.45 20.15 0 0 0
13/04/2023
20.45
 4,300 20.53 20.53 20.30 0 0 0
12/04/2023
20.53
 2,501 20.53 20.53 20.53 0 0 0
11/04/2023
19.61
 9,500 19.46 19.84 19.46 0 0 0
10/04/2023
17.94
 1,200 17.79 17.94 17.79 0 0 0
07/04/2023
18.93
 2,500 18.93 18.93 18.78 0 0 0
06/04/2023
20.15
 2,501 20.45 20.45 20.15 0 0 0
05/04/2023
19.69
 11,359 19.77 20.30 19.69 0 0 0
04/04/2023
20.45
 1,720 20.53 20.53 20.45 0 0 0
03/04/2023
19.92
 11,000 20.53 20.53 19.92 0 0 0
31/03/2023
20.53
 1,800 20.60 20.68 20.53 0 0 0
30/03/2023
20.60
 500 20.76 20.83 20.60 0 0 0
29/03/2023
20.76
 6,200 20.91 20.91 20.53 0 0 0
28/03/2023
20.91
 10,000 20.15 20.91 20.15 0 0 0
27/03/2023
20.07
 936 20.38 20.38 19.99 0 0 0
24/03/2023
20.83
 900 20.53 20.83 20.38 0 0 0

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