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

31.80
0
(0%)
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
(2025-11-05) 		-0.50 -1.55% 197,400 -33,800 -1.1
30.70
33.10
31.80
2 tháng
(2025-10-06) 		-4.28 -11.87% 549,700 -110,900 -3.6
30.70
36.58
31.80
3 tháng
(2025-09-08) 		-6.15 -16.21% 810,200 -203,100 -7.0
30.70
38.25
31.80
6 tháng
(2025-06-09) 		-9.02 -22.10% 3,969,900 -115,600 -3.4
30.70
43.35
31.80
12 tháng
(2024-12-10) 		-2.47 -7.21% 11,528,780 542,401 17.4
29.59
48.41
31.80
24 tháng
(2023-12-18) 		9.50 42.60% 15,497,242 356,789 10.3
21.85
48.41
31.80
36 tháng
(2022-12-21) 		13.42 73.02% 16,761,621 323,889 9.5
18.05
48.41
31.80
60 tháng
(2020-12-31) 		9.04 39.73% 21,598,579 513,489 14.2
14.70
48.41
31.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/09/2020
21.58
 9,520 21.42 21.97 21.42 0 0 0
16/09/2020
21.42
 15,748 21.34 21.89 21.19 0 0 0
15/09/2020
21.34
 24,100 21.34 21.50 20.17 0 13,600 -0.4
14/09/2020
21.34
 10,160 21.34 21.50 20.72 0 0 0
11/09/2020
21.34
 15,040 21.34 21.50 21.19 0 0 0
10/09/2020
21.34
 13,908 21.27 21.34 21.03 0 0 0
09/09/2020
21.27
 1,200 21.27 21.42 20.80 0 0 0
08/09/2020
21.27
 16,300 21.03 21.42 20.95 0 0 0
07/09/2020
21.03
 17,400 21.34 21.58 20.80 0 0 0
04/09/2020
21.34
 14,900 21.50 21.50 21.19 0 0 0
03/09/2020
21.50
 14,020 21.58 21.66 21.42 100 0 0.0
01/09/2020
21.58
 13,479 21.74 21.74 21.34 100 0 0.0
31/08/2020
21.74
 10,971 21.74 21.97 21.27 0 100 -0.0
28/08/2020
21.74
 19,415 21.03 21.82 20.87 0 0 0
27/08/2020
21.03
 29,894 22.21 22.21 20.48 0 0 0
26/08/2020
22.21
 23,590 22.37 22.99 21.97 0 0 0
25/08/2020
22.37
 80,237 20.80 22.99 21.03 0 0 0
24/08/2020
20.80
 47,947 18.83 21.19 18.83 0 0 0
21/08/2020
18.83
 2,830 18.91 18.91 18.76 0 0 0
20/08/2020
18.91
 2,920 18.83 18.91 18.68 0 0 0
19/08/2020
18.83
 6,345 18.36 18.99 18.83 3,000 0 0.1
18/08/2020
18.36
 1,360 18.05 18.36 18.36 0 0 0
17/08/2020
18.05
 15,500 18.28 18.44 18.05 0 200 -0.0
14/08/2020
18.28
 11,450 18.60 18.68 18.28 0 0 0
13/08/2020
18.60
 2,244 18.05 18.83 18.44 0 0 0
12/08/2020
18.05
 11,542 18.52 18.60 18.05 0 0 0
11/08/2020
18.52
 6,600 18.76 18.83 18.44 0 0 0
10/08/2020
18.76
 810 19.23 19.23 18.76 0 0 0
07/08/2020
19.23
 2,442 19.23 19.23 18.91 0 0 0
06/08/2020
19.23
 330 18.05 19.23 19.23 0 0 0
05/08/2020
18.05
 11,910 18.44 18.44 18.05 0 0 0
04/08/2020
18.44
 5,200 17.89 18.44 17.66 0 0 0
03/08/2020
17.89
 641 18.05 18.05 17.89 0 0 0
31/07/2020
18.05
 6,500 17.66 18.05 17.66 0 0 0
30/07/2020
17.66
 3,546 17.03 17.66 17.26 0 0 0
29/07/2020
17.03
 4,810 17.26 17.26 16.48 200 0 0.0
28/07/2020
17.26
 1,840 16.09 17.26 16.09 0 0 0
27/07/2020
16.09
 24,265 18.05 18.05 16.09 200 0 0.0
24/07/2020
18.05
 4,400 19.78 19.78 17.26 0 0 0
23/07/2020
19.78
 2,300 19.62 19.78 19.78 0 0 0
22/07/2020
19.62
 3,700 19.70 20.40 19.62 0 0 0
21/07/2020
19.70
 6,960 19.62 22.52 19.70 0 0 0
20/07/2020
19.62
 2,000 19.46 19.62 19.62 0 0 0
17/07/2020
19.46
 2,238 19.62 19.62 19.38 100 0 0.0
16/07/2020
19.62
 2,610 19.54 19.62 19.38 0 0 0
15/07/2020
19.54
 2,400 19.54 19.62 19.38 0 0 0
14/07/2020
19.54
 13,400 19.62 19.62 19.30 0 10,600 -0.3
13/07/2020
19.62
 9,000 19.85 19.85 19.30 0 3,100 -0.1
10/07/2020
19.85
 11,400 19.85 20.01 19.62 40 3,100 -0.1
09/07/2020
19.85
 5,405 20.01 20.01 19.85 0 4,700 -0.1
08/07/2020
20.01
 2,950 20.17 20.17 20.01 0 0 0
07/07/2020
20.17
 7,653 20.01 20.25 20.01 0 0 0
06/07/2020
20.01
 11,954 20.01 20.40 19.93 0 0 0
03/07/2020
20.01
 5,240 20.09 20.09 19.85 0 0 0
02/07/2020
20.09
 1,298 19.85 20.09 19.78 0 0 0
01/07/2020
19.85
 9,982 19.85 19.93 19.85 0 0 0
30/06/2020
19.85
 6,600 20.01 20.40 19.62 0 2,000 -0.1
29/06/2020
20.01
 2,460 20.40 20.40 19.93 0 0 0
26/06/2020
20.40
 7,629 20.64 20.64 20.40 0 0 0
25/06/2020
20.64
 6,900 20.64 20.64 20.01 0 0 0
24/06/2020
20.64
 1,115 20.72 20.72 20.64 0 0 0
23/06/2020
20.72
 400 20.80 20.80 20.48 0 0 0
22/06/2020
20.80
 7,643 21.03 21.03 20.32 0 0 0
19/06/2020
21.03
 12,600 21.50 21.50 20.80 0 0 0
18/06/2020
21.50
 2,320 21.19 21.50 21.19 0 0 0
17/06/2020
21.19
 3,377 21.19 21.19 21.19 0 0 0
16/06/2020
21.19
 21,700 21.34 21.34 21.03 0 0 0
15/06/2020
21.34
 23,640 21.89 22.05 21.27 0 5,000 -0.1
12/06/2020
21.89
 20,522 22.76 22.76 21.82 0 0 0
11/06/2020
22.76
 21,822 22.91 23.15 22.05 0 0 0
10/06/2020
22.91
 28,353 22.13 23.54 22.13 0 0 0
09/06/2020
22.13
 14,853 21.97 22.13 21.97 0 0 0
08/06/2020
21.97
 25,392 21.74 21.97 21.82 0 0 0
05/06/2020
21.74
 19,380 21.74 21.97 21.74 0 0 0
04/06/2020
21.74
 16,000 21.66 22.13 21.58 0 0 0
03/06/2020
21.66
 15,120 21.97 21.97 21.58 0 0 0
02/06/2020
21.97
 14,160 21.82 22.29 21.82 0 0 0
01/06/2020
21.82
 12,720 21.97 21.97 21.58 0 0 0
29/05/2020
21.97
 15,760 22.21 22.29 21.58 0 0 0
28/05/2020
22.21
 8,520 22.37 22.37 22.21 0 0 0
27/05/2020
22.37
 16,660 22.37 22.60 22.21 0 0 0
26/05/2020
22.37
 15,372 22.52 22.68 22.37 100 0 0.0
25/05/2020
22.52
 4,955 22.44 22.91 22.44 0 0 0
22/05/2020: Cổ tức tiền mặt tỉ lệ: 15%
22/05/2020
22.44
 23,206 22.52 23.31 22.37 0 0 0
21/05/2020
22.52
 42,160 22.07 22.52 22.22 0 0 0
20/05/2020
22.07
 17,602 21.93 22.30 22.07 0 0 0
19/05/2020
21.93
 21,790 21.70 22.30 21.85 0 4,800 -0.1
18/05/2020
21.70
 14,419 22.00 22.37 21.25 0 0 0
15/05/2020
22.00
 28,240 23.04 23.04 21.63 0 0 0
14/05/2020
23.04
 38,576 22.37 23.86 22.45 0 0 0
13/05/2020
22.37
 76,088 20.96 22.37 21.25 0 0 0
12/05/2020
20.96
 32,700 20.43 21.03 20.43 0 0 0
11/05/2020
20.43
 4,920 20.28 20.51 20.28 0 0 0
08/05/2020
20.28
 23,793 20.81 20.81 20.28 0 0 0
07/05/2020
20.81
 5,300 20.88 20.88 20.66 0 2,900 -0.1
06/05/2020
20.88
 14,200 20.51 20.88 20.21 0 0 0
05/05/2020
20.51
 2,410 20.43 21.25 20.51 0 0 0
04/05/2020
20.43
 7,100 20.81 21.63 20.43 4,000 100 0.1
29/04/2020
20.81
 10,104 20.81 20.88 20.73 0 0 0
28/04/2020
20.81
 39,016 20.21 20.88 20.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |