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

36.40
-0.30
(-0.82%)
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
(2026-05-13) 		2.70 7.96% 427,000 -16,400 0
33.60
37.40
36.40
2 tháng
(2026-04-13) 		0.60 1.67% 692,900 -71,300 0
33.60
37.40
36.40
3 tháng
(2026-03-16) 		-0.10 -0.27% 1,103,200 -65,600 0.1
33.60
38.50
36.40
6 tháng
(2025-12-15) 		6.60 22% 4,313,700 -612,900 -21.3
30
40.90
36.40
12 tháng
(2025-06-17) 		-4.88 -11.76% 8,016,200 -725,000 -24.6
30
43.35
36.40
24 tháng
(2024-06-24) 		-4.25 -10.41% 18,290,248 -73,399 -4.1
25.47
48.41
36.40
36 tháng
(2023-06-28) 		15.46 73.13% 20,467,585 -285,511 -11.7
19.71
48.41
36.40
60 tháng
(2021-07-08) 		16.01 77.76% 24,221,601 -235,511 -10.4
14.70
48.41
36.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/08/2021
20.83
 2,116 20.75 21.07 20.67 0 0 0
10/08/2021
20.75
 600 20.83 20.83 20.75 0 0 0
09/08/2021
20.83
 6,000 20.83 20.91 20.67 0 0 0
06/08/2021
20.83
 4,900 20.43 20.83 20.67 0 0 0
05/08/2021
20.43
 5,300 20.59 20.59 20.43 0 0 0
04/08/2021
20.59
 500 20.75 20.75 20.59 0 0 0
03/08/2021
20.75
 900 20.67 20.83 20.35 0 0 0
02/08/2021
20.67
 1,000 20.35 20.83 20.35 0 0 0
30/07/2021
20.35
 1,000 20.03 20.43 20.27 0 0 0
29/07/2021
20.03
 5,600 20.43 20.59 20.03 0 0 0
28/07/2021
20.43
 1,500 20.43 20.43 20.43 0 0 0
27/07/2021
20.43
 2,100 20.43 20.51 20.43 0 0 0
26/07/2021
20.43
 120 20.59 20.59 20.43 0 0 0
23/07/2021
20.59
 5,000 20.67 20.67 20.19 0 0 0
22/07/2021
20.67
 100 20.59 20.67 20.67 0 0 0
21/07/2021
20.59
 7,800 20.67 20.67 20.51 6,000 0 0.2
20/07/2021
20.67
 5,000 20.51 20.67 20.59 2,000 0 0.1
19/07/2021
20.51
 7,700 20.75 20.83 20.51 7,000 0 0.2
16/07/2021
20.75
 4,800 20.83 20.83 20.75 2,500 0 0.1
15/07/2021
20.83
 1,800 20.75 20.91 20.75 1,300 0 0.0
14/07/2021
20.75
 2,300 20.83 20.83 20.75 2,200 0 0.1
13/07/2021
20.83
 2,010 20.51 21.31 20.43 800 0 0.0
12/07/2021
20.51
 20,200 20.59 20.59 20.43 10,200 700 0.2
09/07/2021
20.59
 19,100 20.59 20.67 20.51 6,100 0 0.2
08/07/2021
20.59
 4,700 20.99 20.99 20.43 200 0 0
07/07/2021
20.99
 7,300 20.91 20.99 20.67 1,700 0 0.0
06/07/2021
20.91
 6,600 20.99 21.15 20.91 0 0 0
05/07/2021
20.99
 9,900 21.23 21.23 20.91 0 0 0
02/07/2021
21.23
 8,108 21.31 21.31 21.23 0 0 0
01/07/2021
21.31
 2,600 21.31 21.31 21.15 700 0 0.0
30/06/2021
21.31
 2,100 21.15 21.31 20.91 0 0 0
29/06/2021
21.15
 3,926 21.15 21.23 21.07 0 0 0
28/06/2021
21.15
 19,318 21.23 21.23 20.99 0 0 0
25/06/2021
21.23
 14,087 21.07 21.31 21.23 0 0 0
24/06/2021
21.07
 8,318 21.23 21.23 20.83 0 0 0
23/06/2021
21.23
 7,600 22.03 22.03 21.23 0 0 0
22/06/2021
22.03
 11,245 21.39 22.03 21.23 0 0 0
21/06/2021
21.39
 19,900 20.91 21.39 20.83 2,100 0 0
18/06/2021
20.91
 11,026 20.75 21.07 20.75 100 0 0.0
17/06/2021
20.75
 900 20.51 20.75 20.35 0 0 0
16/06/2021
20.51
 1,402 20.75 20.83 20.43 0 0 0
15/06/2021
20.75
 4,900 20.43 20.75 20.43 0 1,000 -0.0
14/06/2021
20.43
 21,809 20.83 20.83 20.11 100 19,500 -0.5
11/06/2021
20.83
 19,800 20.59 20.83 20.03 5,900 19,000 -0.3
10/06/2021
20.59
 21,900 20.83 21.47 20.59 15,000 18,000 -0.1
09/06/2021
20.83
 23,900 21.15 21.31 20.83 15,000 18,000 -0.1
08/06/2021
21.15
 27,340 20.83 21.31 20.99 14,000 1,000 0.3
07/06/2021
20.83
 32,611 20.51 21.47 20.51 11,000 0 0.3
04/06/2021
20.51
 17,600 20.51 20.59 20.51 0 3,400 -0.1
03/06/2021
20.51
 4,650 20.35 20.59 20.43 0 0 0
02/06/2021
20.35
 5,526 20.59 20.59 20.27 0 500 -0.0
01/06/2021
20.59
 3,660 20.51 20.59 20.35 0 0 0
31/05/2021
20.51
 3,800 20.03 20.75 20.03 0 0 0
28/05/2021
20.03
 15,600 20.51 20.83 20.03 1,000 0 0.0
27/05/2021
20.51
 3,895 20.51 20.83 20.43 0 0 0
26/05/2021
20.51
 19,900 20.91 20.91 20.35 0 15,100 -0.4
25/05/2021
20.91
 6,600 20.83 20.91 20.75 0 0 0
24/05/2021
20.83
 7,100 20.91 20.91 20.75 0 0 0
21/05/2021
20.91
 1,000 20.19 20.99 20.43 0 0 0
20/05/2021
20.19
 1,700 20.91 20.91 20.11 0 0 0
19/05/2021
20.91
 1,700 20.91 21.07 20.91 0 0 0
18/05/2021
20.91
 3,700 20.27 20.99 20.83 0 0 0
17/05/2021
20.27
 6,900 20.75 20.83 20.11 0 0 0
14/05/2021
20.75
 3,300 20.83 20.83 20.75 0 0 0
13/05/2021
20.83
 3,400 21.15 21.15 20.59 0 0 0
12/05/2021
21.15
 2,000 21.23 21.23 20.51 0 0 0
11/05/2021
21.23
 4,604 20.83 21.39 21.07 0 0 0
10/05/2021
20.83
 4,200 20.43 20.83 20.51 0 0 0
07/05/2021
20.43
 10,300 20.67 21.31 20.43 0 0 0
06/05/2021
20.67
 1,400 20.59 20.67 20.67 0 0 0
05/05/2021
20.59
 18,824 20.67 20.99 20.51 100 0 0.0
04/05/2021
20.67
 1,900 21.15 21.23 20.67 0 0 0
29/04/2021
21.15
 100 21.47 21.47 21.15 0 0 0
28/04/2021
21.47
 5,800 20.75 21.47 20.11 200 2,000 -0.0
27/04/2021
20.75
 21,100 20.43 21.47 20.51 0 0 0
26/04/2021
20.43
 16,800 22.03 22.03 20.43 0 3,600 -0.1
23/04/2021
22.03
 11,100 21.15 22.03 20.83 0 0 0
22/04/2021
21.15
 24,400 22.03 22.43 21.15 0 0 0
20/04/2021
22.03
 17,000 22.43 22.43 21.87 0 0 0
19/04/2021
22.43
 4,600 22.43 22.75 22.03 0 0 0
16/04/2021
22.43
 12,800 21.63 23.23 22.27 3,000 1,400 0.0
15/04/2021
21.63
 59,900 23.79 23.79 21.63 24,200 0 0
14/04/2021
23.79
 400 23.47 23.87 23.47 100 0 0.0
13/04/2021
23.47
 7,635 24.03 24.03 23.47 1,400 0 0.0
12/04/2021
24.03
 3,710 23.79 24.52 24.03 0 0 0
09/04/2021
23.79
 6,300 23.95 23.95 23.47 1,600 0 0.0
08/04/2021
23.95
 2,125 23.47 23.95 23.55 0 0 0
07/04/2021
23.47
 5,335 23.79 23.79 23.47 2,000 100 0.1
06/04/2021
23.79
 4,400 23.55 24.03 23.63 0 0 0
05/04/2021
23.55
 17,700 23.39 24.03 23.55 9,000 700 0.2
02/04/2021
23.39
 10,800 23.87 23.95 23.31 6,500 0 0.2
01/04/2021
23.87
 2,481 23.47 23.95 23.47 1,200 0 0.0
31/03/2021
23.47
 9,500 23.71 23.71 23.23 9,000 0 0.3
30/03/2021: Cổ tức tiền mặt tỉ lệ: 6%
30/03/2021
23.71
 11,100 22.99 24.11 23.23 6,800 500 0.2
29/03/2021
22.99
 7,301 22.99 23.31 22.99 1,300 0 0.0
26/03/2021
22.99
 11,200 22.99 23.39 22.37 0 0 0
25/03/2021
22.99
 4,755 23.54 23.54 22.99 2,500 0 0.1
24/03/2021
23.54
 4,672 23.93 23.93 22.99 500 0 0.0
23/03/2021
23.93
 9,228 23.46 23.93 23.54 0 0 0
22/03/2021
23.46
 3,284 23.46 23.46 23.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |