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

35.30
-0.50
(-1.40%)
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
(2026-02-11) 		-2.60 -6.75% 875,400 98,700 3.7
34
39.60
35.30
2 tháng
(2026-01-12) 		3.10 9.45% 3,051,600 -504,600 -20.2
32.80
40.90
35.30
3 tháng
(2025-12-15) 		5.90 19.67% 3,202,300 -547,300 -21.5
30
40.90
35.30
6 tháng
(2025-09-15) 		-2.15 -5.65% 3,991,200 -752,200 -28.6
30
40.90
35.30
12 tháng
(2025-03-18) 		-5.77 -13.84% 11,368,800 153,000 3.6
29.59
43.35
35.30
24 tháng
(2024-03-25) 		12.71 54.80% 18,413,907 -182,811 -11.0
22.66
48.41
35.30
36 tháng
(2023-03-29) 		12.72 54.89% 19,693,848 -217,611 -11.8
19.71
48.41
35.30
60 tháng
(2021-04-08) 		11.95 49.87% 23,743,820 -175,211 -11.3
14.70
48.41
35.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/10/2019
28.34
 6,229 29.08 29.08 28.26 0 0 0
07/10/2019
29.08
 10,509 28.94 29.08 28.71 0 0 0
04/10/2019
28.94
 16,641 28.34 29.08 28.12 0 0 0
03/10/2019
28.34
 16,254 27.44 28.49 27.44 0 700 -0.0
02/10/2019
27.44
 5,020 27.22 27.44 26.92 300 0 0.0
01/10/2019
27.22
 850 27.59 27.59 27.22 0 0 0
30/09/2019
27.59
 823 27.59 27.59 27.59 0 0 0
27/09/2019
27.59
 3,770 27.22 27.59 27.22 0 500 -0.0
26/09/2019
27.22
 1,001 27.22 27.22 27.22 0 0 0
25/09/2019
27.22
 7,341 27.00 27.74 27.22 0 2,000 -0.1
24/09/2019
27.00
 11,200 26.40 27.22 26.47 0 0 0
23/09/2019
26.40
 17,790 26.55 26.92 26.40 0 5,800 -0.2
20/09/2019
26.55
 2,700 27.07 27.67 26.55 0 0 0
19/09/2019
27.07
 1,057 27.44 27.82 27.07 0 0 0
18/09/2019
27.44
 16,556 26.85 27.97 26.92 0 0 0
17/09/2019
26.85
 6,481 25.51 26.85 25.73 0 2,000 -0.1
16/09/2019
25.51
 15,792 26.85 27.00 25.51 100 3,200 -0.1
13/09/2019
26.85
 6,020 28.19 28.19 26.70 0 800 -0.0
12/09/2019
28.19
 1,723 28.49 28.49 28.19 0 0 0
11/09/2019
28.49
 5,569 26.10 28.49 25.95 100 500 -0.0
10/09/2019
26.10
 14,742 28.34 28.34 26.10 22 700 -0.0
09/09/2019
28.34
 6,820 28.49 28.49 26.85 200 0 0.0
06/09/2019
28.49
 665 28.56 28.64 28.49 0 0 0
05/09/2019
28.56
 11,260 26.85 28.56 26.18 0 0 0
04/09/2019
26.85
 24,600 28.71 28.71 25.73 100 0 0.0
03/09/2019
28.71
 22,301 29.53 29.53 28.71 0 5,000 -0.2
30/08/2019
29.53
 19,660 31.17 31.17 29.23 0 1,100 -0.0
29/08/2019
31.17
 143 30.87 31.17 31.17 0 0 0
28/08/2019
30.87
 12,065 31.99 31.99 30.73 0 0 0
27/08/2019
31.99
 23,500 31.69 32.44 31.32 400 0 0.0
26/08/2019: Cổ tức tiền mặt tỉ lệ: 8%
26/08/2019
31.69
 14,820 32.07 32.44 31.55 1,300 0 0.1
23/08/2019
32.07
 21,590 31.41 32.07 29.94 0 0 0
22/08/2019
31.41
 8,580 32.07 32.14 31.41 0 0 0
21/08/2019
32.07
 14,950 31.77 32.21 31.12 100 0 0.0
20/08/2019
31.77
 50,035 32.21 33.68 31.41 400 17,000 -0.7
19/08/2019
32.21
 16,022 31.48 36.46 31.77 6,100 0 0.3
16/08/2019
31.48
 34,478 32.07 32.58 31.12 400 1,800 -0.1
15/08/2019
32.07
 29,005 31.19 32.95 30.68 100 0 0.0
14/08/2019
31.19
 35,067 32.21 32.21 30.90 100 2,400 -0.1
13/08/2019
32.21
 86,220 31.48 34.41 30.53 0 10,200 -0.5
12/08/2019
31.48
 75,678 29.29 31.48 28.55 2,100 28,500 -1.1
09/08/2019
29.29
 64,970 29.80 31.48 28.26 100 35,100 -1.4
08/08/2019
29.80
 80,283 34.41 34.41 29.80 0 46,100 -2.0
07/08/2019
34.41
 67,260 32.43 35.36 32.58 400 35,100 -1.6
06/08/2019
32.43
 126,960 29.29 32.43 28.55 10,200 45,100 -1.4
05/08/2019
29.29
 111,492 27.46 29.29 27.09 0 47,500 -1.8
02/08/2019
27.46
 23,129 26.43 28.19 26.72 0 13,200 -0.5
01/08/2019
26.43
 72,502 26.36 28.55 25.70 0 28,400 -1.0
31/07/2019
26.36
 34,130 25.99 26.58 25.62 1,400 8,500 -0.3
30/07/2019
25.99
 58,830 25.99 27.46 25.26 0 17,400 -0.6
29/07/2019
25.99
 139,697 22.77 25.99 23.28 2,700 32,700 -1.0
26/07/2019
22.77
 10,575 23.65 23.65 22.40 1,500 0 0.0
25/07/2019
23.65
 25,198 23.43 23.79 23.06 0 0 0
24/07/2019
23.43
 24,224 24.23 24.75 22.40 4,500 7,900 -0.1
23/07/2019
24.23
 28,115 24.16 26.36 23.87 0 12,600 -0.4
22/07/2019
24.16
 67,281 21.31 24.16 21.45 1,500 22,800 -0.7
19/07/2019
21.31
 50,330 19.69 21.31 19.91 10,700 0 0.3
18/07/2019
19.69
 1,300 18.67 19.69 19.26 0 0 0
17/07/2019
18.67
 400 19.84 19.84 18.67 0 0 0
16/07/2019
19.84
 10 20.13 20.13 19.84 0 0 0
15/07/2019
20.13
 4,120 19.40 20.13 19.04 0 100 -0.0
12/07/2019
19.40
 8,500 19.18 20.13 18.30 2,000 5,500 -0.1
11/07/2019
19.18
 335 18.67 19.18 18.60 0 0 0
10/07/2019
18.67
 0 18.67 18.67 18.67 0 0 0
09/07/2019
18.67
 100 20.06 20.06 18.67 0 0 0
08/07/2019
20.06
 120 18.60 20.06 20.06 0 0 0
05/07/2019
18.60
 500 19.04 19.04 18.60 0 0 0
04/07/2019
19.04
 500 18.74 19.04 19.04 0 0 0
03/07/2019
18.74
 300 19.26 19.26 18.74 0 0 0
02/07/2019
19.26
 520 19.04 19.26 19.26 0 0 0
01/07/2019
19.04
 0 19.04 19.04 19.04 0 0 0
28/06/2019
19.04
 2,700 19.04 19.04 19.04 0 0 0
27/06/2019
19.04
 1,500 19.04 19.04 19.04 0 0 0
26/06/2019
19.04
 4,700 18.74 19.11 19.04 3,100 0 0.1
25/06/2019
18.74
 0 18.82 18.74 18.74 0 0 0
24/06/2019
18.82
 1,010 18.60 18.82 18.67 0 0 0
21/06/2019
18.60
 2,601 18.89 18.89 18.52 0 1,000 -0.0
20/06/2019
18.89
 600 18.89 18.89 18.89 600 0 0.0
19/06/2019
18.89
 15 18.89 18.89 18.89 0 0 0
18/06/2019
18.89
 0 18.89 18.89 18.89 0 0 0
17/06/2019
18.89
 300 19.26 19.26 18.89 0 0 0
14/06/2019
19.26
 400 18.52 19.26 18.74 0 0 0
13/06/2019
18.52
 4,550 18.60 18.60 18.52 0 0 0
12/06/2019
18.60
 1,530 18.67 18.67 18.45 0 0 0
11/06/2019
18.67
 3,300 18.96 19.26 18.67 0 0 0
10/06/2019
18.96
 1,230 18.38 18.96 18.67 0 0 0
07/06/2019
18.38
 0 18.38 18.38 18.38 0 0 0
06/06/2019
18.38
 200 18.45 18.45 18.30 0 0 0
05/06/2019
18.45
 3,065 18.38 18.45 18.08 0 0 0
04/06/2019
18.38
 1,100 18.38 18.45 18.38 0 0 0
03/06/2019
18.38
 400 18.38 18.38 18.38 0 0 0
31/05/2019
18.38
 600 18.38 18.38 18.38 0 0 0
30/05/2019
18.38
 1,000 18.45 18.45 18.38 0 0 0
29/05/2019
18.45
 1,600 18.52 18.67 18.45 0 0 0
28/05/2019
18.52
 8,471 18.89 18.89 18.38 0 0 0
27/05/2019
18.89
 6,510 18.52 18.89 18.30 0 500 -0.0
24/05/2019
18.52
 200 18.60 18.60 18.52 0 0 0
23/05/2019
18.60
 3,200 18.67 18.67 18.30 0 0 0
22/05/2019
18.67
 1,705 18.60 18.67 18.67 0 0 0
21/05/2019
18.60
 410 18.38 18.60 18.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |