Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/10/2026	37	31,800	37.10	37.30	36.50	1,900	0	0
22/10/2026	37.30	37,800	37.10	37.70	36.60	0	0	0
21/10/2026	36.80	86,000	38.80	38.80	36.70	1,900	0	0
20/10/2026	38.70	31,500	38.30	38.70	38.10	1,500	0	0
19/10/2026	38.60	62,700	37.90	38.80	37.30	0	0	0
16/10/2026	38.10	86,800	36.20	38.30	36.20	0	0	0
15/10/2026	36.40	24,400	36.10	36.70	35.70	0	0	0
14/10/2026	36.20	25,600	36	36.60	35.70	0	0	0
13/10/2026	35.70	28,600	37.90	37.90	35.70	0	0	0
12/10/2026	37.50	47,800	36.70	38.20	36.40	3,000	0	0
09/10/2026	36.90	147,700	34	37.60	34	8,700	0	0
08/10/2026	33.90	21,500	33.70	34.30	33.70	0	0	0
07/10/2026	33.80	26,400	34.10	34.10	33.60	0	0	0
06/10/2026	34.10	23,900	34.10	34.60	33.50	500	0	0
05/10/2026	34.10	47,500	34.10	34.80	34	1,100	0	0
02/10/2026	34.20	56,500	33.80	34.50	33.70	4,000	0	0
01/10/2026	33.40	31,200	33.20	33.50	33	0	0	0
30/09/2026	33	13,100	32.90	33	32.80	0	0	0
29/09/2026	33	8,100	32.90	33.10	32.80	0	0	0
28/09/2026	33.10	9,200	33	33.40	32.80	500	0	0
25/09/2026	33	6,300	32.80	33	32.80	2,300	0	0
24/09/2026	33	28,900	33.30	33.90	32.70	200	0	0
23/09/2026	33	9,300	33.10	33.50	33	0	0	0
22/09/2026	33.30	10,400	33.20	33.30	33	0	0	0
21/09/2026	33.20	9,000	33.60	33.80	33	0	0	0
18/09/2026	33.20	31,200	33.20	33.20	33.10	0	0	0
17/09/2026	33.20	18,600	33	33.40	33	0	0	0
16/09/2026	33.10	8,500	33.20	33.20	32.90	0	0	0
15/09/2026	33.30	15,900	33.20	33.60	33	0	0	0
14/09/2026	33	12,300	33.70	33.80	33	0	0	0
11/09/2026	33.50	13,200	33.60	33.70	33.50	0	0	0
10/09/2026	33.80	5,700	33.90	33.90	33.60	0	0	0
09/09/2026	33.80	24,400	34	34	33.70	0	0	0
08/09/2026	34	10,500	33.90	34	33.80	0	0	0
07/09/2026	33.80	11,400	34.10	34.10	33.80	0	0	0
04/09/2026	34.20	10,100	33.90	34.20	33.80	0	0	0
03/09/2026	34.20	7,000	34.20	34.20	33.90	0	0	0
28/08/2026	34.30	13,600	35	35	34.30	0	0	0
27/08/2026	34.90	5,300	35.10	35.10	34.90	0	0	0
26/08/2026	35	11,900	35	35.10	34.80	0	0	0
25/08/2026	34.80	30,200	35.20	35.40	34.50	0	0	0
24/08/2026	35.20	27,100	34.70	35.50	34.70	0	0	0
21/08/2026	34.70	40,800	33.90	34.90	33.90	0	0	0
20/08/2026	34.10	46,700	33.30	34.20	33.30	0	0	0
19/08/2026	33.40	9,900	33.10	33.60	33	0	0	0
18/08/2026	33.40	13,400	33	33.40	33	0	0	0
17/08/2026	33.10	10,000	33.10	33.20	32.80	0	0	0
14/08/2026	33.10	22,800	32.90	33.20	32.70	0	0	0
13/08/2026	33.30	9,300	33	33.40	33	0	0	0
12/08/2026	33	9,700	33.30	33.30	33	0	0	0
11/08/2026	33.20	24,200	32.80	34	32.50	0	0	0
10/08/2026	33.40	25,000	32.80	33.70	32.40	0	0	0
07/08/2026	32.80	21,000	33.30	33.30	32.70	0	0	0
06/08/2026	32.80	30,000	32.90	33.60	32.80	0	0	0
05/08/2026	33.30	23,100	33.30	33.30	33	0	0	0
04/08/2026	33.80	68,700	34	34	32.80	0	0	0
03/08/2026: Cổ tức tiền mặt tỉ lệ: 40.24%
03/08/2026	34	34,200	34.80	36	33.60	0	0	0
31/07/2026	34.48	61,200	33.58	34.57	33.58	0	0	0
30/07/2026	33.22	53,000	33.13	33.49	32.95	0	0	0
29/07/2026	32.86	23,100	33.31	33.31	32.86	0	0	0
28/07/2026	32.77	42,500	32.86	33.13	32.69	0	0	0
27/07/2026	32.24	34,600	33.22	33.67	32.24	0	0	0
24/07/2026	33.22	43,200	33.04	33.22	32.77	0	0	0
23/07/2026	33.04	26,400	33.67	33.67	32.69	0	0	0
22/07/2026	33.13	25,700	33.13	33.13	32.86	0	0	0
21/07/2026	33.13	6,600	33.22	33.22	33.13	0	0	0
20/07/2026	33.67	16,600	34.57	34.57	33.49	0	0	0
17/07/2026	34.12	16,900	33.58	34.92	33.58	0	0	0
16/07/2026	33.85	26,900	33.58	33.85	33.40	0	0	0
15/07/2026	33.58	9,300	33.49	33.58	33.31	0	0	0
14/07/2026	33.49	7,400	33.58	33.85	33.40	0	0	0
13/07/2026	33.58	15,600	33.76	33.76	32.95	0	0	0
10/07/2026	33.22	25,300	34.21	34.21	33.22	0	0	0
09/07/2026	34.21	20,400	34.48	34.74	33.94	0	0	0
08/07/2026	34.57	17,100	34.03	34.66	34.03	0	0	0
07/07/2026	34.12	17,900	34.03	34.48	33.94	0	0	0
06/07/2026	34.39	10,400	34.92	34.92	34.30	0	0	0
03/07/2026	34.74	9,500	34.92	35.01	34.74	0	0	0
02/07/2026	33.76	67,400	33.58	34.12	33.22	0	0	0
01/07/2026	34.92	10,400	35.10	35.10	34.66	0	0	0
30/06/2026	35.01	13,400	35.28	35.37	34.92	0	0	0
29/06/2026	35.37	11,700	35.19	35.55	35.01	0	0	0
26/06/2026	35.01	27,900	34.83	35.37	34.48	0	0	0
25/06/2026	34.74	39,100	33.85	34.83	33.85	0	0	0
24/06/2026	34.03	11,500	34.03	34.03	33.67	0	0	0
23/06/2026	34.12	10,200	33.85	34.12	33.85	0	0	0
22/06/2026	34.03	18,100	34.12	34.21	33.85	0	0	0
19/06/2026	34.12	25,800	33.94	34.48	33.13	0	0	0
18/06/2026	34.03	15,300	34.39	34.48	33.85	0	0	0
17/06/2026	34.12	27,200	33.04	34.48	33.04	0	0	0
16/06/2026	33.22	11,400	33.13	33.31	32.95	0	0	0
15/06/2026	33.13	9,800	32.86	33.13	32.86	0	0	0
12/06/2026	32.60	13,100	32.86	33.13	32.60	0	0	0
11/06/2026	32.77	15,500	32.86	33.13	32.24	0	0	0
10/06/2026	32.95	20,100	33.67	33.67	32.42	0	0	0
09/06/2026	33.58	36,900	34.03	34.03	32.95	0	0	0
08/06/2026	33.40	97,300	31.88	34.03	31.88	0	0	0
05/06/2026	31.52	13,500	30.89	31.88	30.80	0	0	0
04/06/2026	30.27	4,600	30.36	30.54	30.27	0	0	0
03/06/2026	30.45	5,000	30.63	30.63	30.36	0	0	0

Page:
1
2
3
>>

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 37 37
2 tháng (2026-08-05)	0.90	2.70%	725,700	7,000	0	32.80 37 37
3 tháng (2026-07-06)	-0.19	-0.54%	1,328,700	7,000	0	32.24 37 37
6 tháng (2026-04-07)	2.14	6.68%	2,361,500	7,000	0	30.18 37 37
12 tháng (2025-10-09)	1.45	4.42%	6,589,200	7,000	0	26.86 37 37
24 tháng (2024-10-14)	11.39	49.96%	18,267,688	7,000	0	21.80 43.35 37
36 tháng (2023-10-20)	12.87	60.36%	21,639,729	7,000	0	19.01 43.35 37
60 tháng (2021-11-01)	14.40	72.72%	25,259,091	-7,100	-0.4	13.17 43.35 37

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

THỐNG KÊ GIAO DỊCH