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)
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
27/04/2020
20.21
 25,651 20.51 20.51 20.21 0 20,000 -0.5
24/04/2020
20.51
 17,164 20.73 20.88 20.51 0 0 0
23/04/2020
20.73
 24,215 20.81 22.37 20.51 0 17,100 -0.5
22/04/2020
20.81
 19,450 20.51 20.96 19.76 0 1,000 -0.0
21/04/2020
20.51
 67,925 21.25 22.37 20.14 1,500 1,800 -0.0
20/04/2020
21.25
 61,161 19.54 21.25 19.69 0 2,200 -0.1
17/04/2020
19.54
 33,800 19.32 20.14 19.32 0 0 0
16/04/2020
19.32
 15,830 19.39 19.76 19.32 0 1,900 -0.0
15/04/2020
19.39
 10,890 19.84 19.91 18.64 0 0 0
14/04/2020
19.84
 10,600 19.61 20.73 19.24 0 1,400 -0.0
13/04/2020
19.61
 83,100 18.49 20.14 18.64 0 10,100 -0.3
10/04/2020
18.49
 26,000 18.05 19.91 18.05 200 3,500 -0.1
09/04/2020
18.05
 25,900 17.15 18.20 17.15 0 4,300 -0.1
08/04/2020
17.15
 30,015 17.30 17.53 17.15 0 3,900 -0.1
07/04/2020
17.30
 18,132 17.30 17.97 17.30 0 1,600 -0.0
06/04/2020
17.30
 43,219 17.15 18.12 17.15 0 34,800 -0.8
03/04/2020
17.15
 20,900 17.15 17.45 17.15 0 900 -0.0
01/04/2020
17.15
 6,170 17.15 17.15 16.56 0 0 0
31/03/2020
17.15
 25,450 18.49 18.49 16.56 20,000 20,000 0
30/03/2020
18.49
 900 16.78 18.49 16.56 0 0 0
27/03/2020
16.78
 5,300 16.78 17.75 16.78 0 0 0
26/03/2020
16.78
 1,200 17.53 17.53 16.41 0 400 -0.0
25/03/2020
17.53
 3,050 18.57 18.57 16.56 0 2,100 -0.0
24/03/2020
18.57
 4,205 16.18 18.57 15.74 0 0 0
23/03/2020
16.18
 24,710 17.23 17.23 16.03 0 20,200 -0.4
20/03/2020
17.23
 7,902 17.15 17.30 17.23 0 0 0
19/03/2020
17.15
 11,310 17.15 17.15 16.56 0 2,000 -0.0
18/03/2020
17.15
 10,500 17.15 17.15 17.15 0 7,400 -0.2
17/03/2020
17.15
 600 17.23 17.23 17.15 0 500 -0.0
16/03/2020
17.23
 12,411 16.11 17.90 17.00 1,000 10,300 -0.2
13/03/2020
16.11
 44,750 17.30 17.53 16.11 0 41,600 -1.0
12/03/2020
17.30
 32,220 18.05 20.14 17.23 0 19,400 -0.5
11/03/2020
18.05
 6,600 18.27 18.87 17.90 0 0 0
10/03/2020
18.27
 2,200 17.53 18.57 17.15 0 0 0
09/03/2020
17.53
 16,631 18.57 18.64 17.53 0 2,500 -0.1
06/03/2020
18.57
 2 19.02 19.02 18.57 0 0 0
05/03/2020
19.02
 9,010 18.72 19.24 17.53 0 0 0
04/03/2020
18.72
 6,200 19.09 19.39 18.72 0 4,400 -0.1
03/03/2020
19.09
 4,713 19.17 19.61 19.09 100 600 -0.0
02/03/2020
19.17
 8,102 18.64 19.24 19.02 0 6,500 -0.2
28/02/2020
18.64
 2,100 18.64 18.64 18.64 0 200 -0.0
27/02/2020
18.64
 6,800 18.94 19.17 18.64 0 2,600 -0.1
26/02/2020
18.94
 5,300 18.94 19.02 18.94 500 5,100 -0.1
25/02/2020
18.94
 14,050 19.39 19.39 18.94 0 11,900 -0.3
24/02/2020
19.39
 17,748 19.91 19.91 18.49 0 0 0
21/02/2020
19.91
 300 19.54 19.99 19.91 0 0 0
20/02/2020
19.54
 700 19.39 19.99 19.54 0 0 0
19/02/2020
19.39
 11,100 19.61 19.61 19.39 0 0 0
18/02/2020
19.61
 41,900 19.84 19.91 19.09 0 30,000 -0.8
17/02/2020
19.84
 3,055 19.99 19.99 19.39 0 0 0
14/02/2020
19.99
 185 19.99 19.99 19.99 0 0 0
13/02/2020
19.99
 300 19.84 19.99 19.99 0 0 0
12/02/2020
19.84
 5,009 20.14 20.14 19.84 100 0 0.0
11/02/2020
20.14
 3,870 19.39 20.14 19.17 0 0 0
10/02/2020
19.39
 2,400 19.39 19.39 19.39 0 0 0
07/02/2020
19.39
 406 19.46 19.46 19.39 0 0 0
06/02/2020
19.46
 0 20.06 19.46 19.46 0 0 0
05/02/2020
20.06
 2,400 19.39 20.06 18.79 0 0 0
04/02/2020
19.39
 8,814 18.79 20.14 18.64 0 8,200 -0.2
03/02/2020
18.79
 13,380 20.14 20.14 17.97 2,700 0 0.1
31/01/2020
20.14
 2,637 21.18 21.18 20.14 100 0 0.0
30/01/2020
21.18
 2,420 21.93 21.93 21.18 1,000 0 0.0
22/01/2020
21.93
 2,399 22.22 22.22 21.63 100 0 0.0
21/01/2020
22.22
 340 21.85 22.30 22.22 0 0 0
20/01/2020
21.85
 700 21.70 22.00 21.63 0 0 0
17/01/2020
21.70
 4,400 22.30 22.30 20.21 0 0 0
16/01/2020
22.30
 300 21.93 22.30 22.30 0 0 0
15/01/2020
21.93
 12,841 22.37 22.75 21.63 5,000 12,700 -0.2
14/01/2020
22.37
 410 22.37 23.34 22.37 0 0 0
13/01/2020
22.37
 4,025 22.37 22.37 21.33 0 0 0
10/01/2020
22.37
 600 21.40 22.37 22.37 100 0 0.0
09/01/2020
21.40
 1,000 22.37 22.37 21.40 0 0 0
08/01/2020
22.37
 300 22.37 22.37 22.37 0 0 0
07/01/2020
22.37
 600 22.30 22.37 22.37 0 0 0
06/01/2020
22.30
 1,065 22.22 22.37 22.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |