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)
30/06/2021
22.76
 2,100 22.59 22.76 22.33 0 0 0
29/06/2021
22.59
 3,926 22.59 22.67 22.50 0 0 0
28/06/2021
22.59
 19,318 22.67 22.67 22.42 0 0 0
25/06/2021
22.67
 14,087 22.50 22.76 22.67 0 0 0
24/06/2021
22.50
 8,318 22.67 22.67 22.25 0 0 0
23/06/2021
22.67
 7,600 23.53 23.53 22.67 0 0 0
22/06/2021
23.53
 11,245 22.85 23.53 22.67 0 0 0
21/06/2021
22.85
 19,900 22.33 22.85 22.25 2,100 0 0
18/06/2021
22.33
 11,026 22.16 22.50 22.16 100 0 0.0
17/06/2021
22.16
 900 21.90 22.16 21.73 0 0 0
16/06/2021
21.90
 1,402 22.16 22.25 21.82 0 0 0
15/06/2021
22.16
 4,900 21.82 22.16 21.82 0 1,000 -0.0
14/06/2021
21.82
 21,809 22.25 22.25 21.48 100 19,500 -0.5
11/06/2021
22.25
 19,800 21.99 22.25 21.39 5,900 19,000 -0.3
10/06/2021
21.99
 21,900 22.25 22.93 21.99 15,000 18,000 -0.1
09/06/2021
22.25
 23,900 22.59 22.76 22.25 15,000 18,000 -0.1
08/06/2021
22.59
 27,340 22.25 22.76 22.42 14,000 1,000 0.3
07/06/2021
22.25
 32,611 21.90 22.93 21.90 11,000 0 0.3
04/06/2021
21.90
 17,600 21.90 21.99 21.90 0 3,400 -0.1
03/06/2021
21.90
 4,650 21.73 21.99 21.82 0 0 0
02/06/2021
21.73
 5,526 21.99 21.99 21.65 0 500 -0.0
01/06/2021
21.99
 3,660 21.90 21.99 21.73 0 0 0
31/05/2021
21.90
 3,800 21.39 22.16 21.39 0 0 0
28/05/2021
21.39
 15,600 21.90 22.25 21.39 1,000 0 0.0
27/05/2021
21.90
 3,895 21.90 22.25 21.82 0 0 0
26/05/2021
21.90
 19,900 22.33 22.33 21.73 0 15,100 -0.4
25/05/2021
22.33
 6,600 22.25 22.33 22.16 0 0 0
24/05/2021
22.25
 7,100 22.33 22.33 22.16 0 0 0
21/05/2021
22.33
 1,000 21.56 22.42 21.82 0 0 0
20/05/2021
21.56
 1,700 22.33 22.33 21.48 0 0 0
19/05/2021
22.33
 1,700 22.33 22.50 22.33 0 0 0
18/05/2021
22.33
 3,700 21.65 22.42 22.25 0 0 0
17/05/2021
21.65
 6,900 22.16 22.25 21.48 0 0 0
14/05/2021
22.16
 3,300 22.25 22.25 22.16 0 0 0
13/05/2021
22.25
 3,400 22.59 22.59 21.99 0 0 0
12/05/2021
22.59
 2,000 22.67 22.67 21.90 0 0 0
11/05/2021
22.67
 4,604 22.25 22.85 22.50 0 0 0
10/05/2021
22.25
 4,200 21.82 22.25 21.90 0 0 0
07/05/2021
21.82
 10,300 22.08 22.76 21.82 0 0 0
06/05/2021
22.08
 1,400 21.99 22.08 22.08 0 0 0
05/05/2021
21.99
 18,824 22.08 22.42 21.90 100 0 0.0
04/05/2021
22.08
 1,900 22.59 22.67 22.08 0 0 0
29/04/2021
22.59
 100 22.93 22.93 22.59 0 0 0
28/04/2021
22.93
 5,800 22.16 22.93 21.48 200 2,000 -0.0
27/04/2021
22.16
 21,100 21.82 22.93 21.90 0 0 0
26/04/2021
21.82
 16,800 23.53 23.53 21.82 0 3,600 -0.1
23/04/2021
23.53
 11,100 22.59 23.53 22.25 0 0 0
22/04/2021
22.59
 24,400 23.53 23.96 22.59 0 0 0
20/04/2021
23.53
 17,000 23.96 23.96 23.36 0 0 0
19/04/2021
23.96
 4,600 23.96 24.30 23.53 0 0 0
16/04/2021
23.96
 12,800 23.10 24.81 23.79 3,000 1,400 0.0
15/04/2021
23.10
 59,900 25.41 25.41 23.10 24,200 0 0
14/04/2021
25.41
 400 25.07 25.50 25.07 100 0 0.0
13/04/2021
25.07
 7,635 25.67 25.67 25.07 1,400 0 0.0
12/04/2021
25.67
 3,710 25.41 26.18 25.67 0 0 0
09/04/2021
25.41
 6,300 25.58 25.58 25.07 1,600 0 0.0
08/04/2021
25.58
 2,125 25.07 25.58 25.16 0 0 0
07/04/2021
25.07
 5,335 25.41 25.41 25.07 2,000 100 0.1
06/04/2021
25.41
 4,400 25.16 25.67 25.24 0 0 0
05/04/2021
25.16
 17,700 24.98 25.67 25.16 9,000 700 0.2
02/04/2021
24.98
 10,800 25.50 25.58 24.90 6,500 0 0.2
01/04/2021
25.50
 2,481 25.07 25.58 25.07 1,200 0 0.0
31/03/2021
25.07
 9,500 25.33 25.33 24.81 9,000 0 0.3
30/03/2021: Cổ tức tiền mặt tỉ lệ: 6%
30/03/2021
25.33
 11,100 24.56 25.75 24.81 6,800 500 0.2
29/03/2021
24.56
 7,301 24.56 24.89 24.56 1,300 0 0.0
26/03/2021
24.56
 11,200 24.56 24.98 23.89 0 0 0
25/03/2021
24.56
 4,755 25.14 25.14 24.56 2,500 0 0.1
24/03/2021
25.14
 4,672 25.56 25.56 24.56 500 0 0.0
23/03/2021
25.56
 9,228 25.06 25.56 25.14 0 0 0
22/03/2021
25.06
 3,284 25.06 25.06 24.72 0 0 0
19/03/2021
25.06
 13,100 24.89 25.14 24.89 0 0 0
18/03/2021
24.89
 4,905 24.98 25.23 24.89 100 0 0.0
17/03/2021
24.98
 8,900 24.56 25.14 24.56 2,500 0 0.1
16/03/2021
24.56
 24,026 24.64 25.06 24.47 9,000 2,200 0.2
15/03/2021
24.64
 2,300 24.56 24.64 24.56 400 0 0.0
12/03/2021
24.56
 23,300 25.39 25.56 24.56 21,000 7,700 0.4
11/03/2021
25.39
 31,726 24.64 25.39 24.64 14,000 3,600 0.3
10/03/2021
24.64
 16,200 24.81 24.81 24.47 10,100 0 0.3
09/03/2021
24.81
 4,400 25.31 25.31 24.81 0 0 0
08/03/2021
25.31
 25,100 25.14 25.56 25.14 0 0 0
05/03/2021
25.14
 21,500 24.81 25.14 24.81 0 0 0
04/03/2021
24.81
 33,600 24.47 25.14 24.56 900 0 0.0
03/03/2021
24.47
 23,465 24.56 24.64 24.39 14,000 0 0.4
02/03/2021
24.56
 14,500 24.81 25.14 24.31 0 0 0
01/03/2021
24.81
 41,800 23.55 24.81 23.47 11,300 2,800 0.2
26/02/2021
23.55
 5,800 23.89 23.89 23.05 0 0 0
25/02/2021
23.89
 14,410 23.63 23.89 23.38 7,000 0 0.2
24/02/2021
23.63
 24,380 23.05 23.80 22.96 7,500 0 0.2
23/02/2021
23.05
 18,800 22.38 23.38 22.38 8,000 0 0.2
22/02/2021
22.38
 3,700 21.96 22.63 22.13 0 0 0
19/02/2021
21.96
 8,700 21.79 22.13 21.96 0 0 0
18/02/2021
21.79
 12,400 22.21 22.63 21.79 0 0 0
17/02/2021
22.21
 7,000 21.79 22.21 21.62 0 0 0
09/02/2021
21.79
 2,300 22.04 22.63 21.79 0 0 0
08/02/2021
22.04
 4,800 22.38 22.38 21.37 100 0 0
05/02/2021
22.38
 12,980 21.96 23.13 22.38 5,000 100 0.1
04/02/2021
21.96
 11,800 22.21 22.29 21.96 5,100 0 0.1
03/02/2021
22.21
 12,913 21.12 22.63 20.87 5,000 1,600 0.1
02/02/2021
21.12
 6,700 20.11 21.20 20.62 0 0 0
01/02/2021
20.11
 13,600 21.20 21.20 20.03 0 3,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |