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)
14/12/2018
16.50
 1,020 16.23 16.50 16.50 0 0 0
13/12/2018
16.23
 0 16.23 16.23 16.23 0 0 0
12/12/2018
16.23
 1,400 16.57 16.57 16.23 0 0 0
11/12/2018
16.57
 100 16.57 16.57 16.57 0 0 0
10/12/2018
16.57
 100 15.74 16.57 16.57 0 0 0
07/12/2018
15.74
 7,320 15.74 15.74 15.54 3,000 4,700 -0.0
06/12/2018
15.74
 1,800 15.74 15.81 15.74 0 0 0
05/12/2018
15.74
 0 15.74 15.74 15.74 0 0 0
04/12/2018
15.74
 2,400 16.02 16.02 15.74 1,100 2,000 -0.0
03/12/2018
16.02
 100 15.81 16.02 16.02 0 0 0
30/11/2018
15.81
 0 15.81 15.81 15.81 0 0 0
29/11/2018
15.81
 900 15.81 15.81 15.81 0 0 0
28/11/2018
15.81
 600 15.81 15.81 15.74 100 0 0.0
27/11/2018
15.81
 900 16.02 16.02 15.81 0 0 0
26/11/2018
16.02
 1,000 16.02 16.02 16.02 0 0 0
23/11/2018
16.02
 131 16.02 16.02 16.02 0 0 0
22/11/2018
16.02
 6,024 16.16 16.16 16.02 5,200 0 0.1
21/11/2018
16.16
 200 16.50 16.50 15.81 0 0 0
20/11/2018
16.50
 9,500 16.57 16.57 15.81 0 0 0
19/11/2018
16.57
 1,000 16.50 16.57 16.57 1,000 0 0.0
16/11/2018
16.50
 110 15.81 16.50 16.50 10 0 0.0
15/11/2018
15.81
 4,100 16.09 16.09 15.81 3,000 0 0.1
14/11/2018
16.09
 3,300 16.23 16.23 16.02 1,000 0 0.0
13/11/2018
16.23
 1,019 16.23 16.23 16.23 0 0 0
12/11/2018
16.23
 2,765 16.30 16.30 16.09 0 0 0
09/11/2018
16.30
 700 16.09 16.30 16.30 0 0 0
08/11/2018
16.09
 5,300 16.57 16.57 16.09 2,300 0 0.1
07/11/2018
16.57
 675 16.50 16.57 16.57 0 0 0
06/11/2018
16.50
 0 16.50 16.50 16.50 0 0 0
05/11/2018
16.50
 225 16.57 16.57 16.50 0 0 0
02/11/2018
16.57
 1,000 16.23 16.57 16.30 0 0 0
01/11/2018
16.23
 200 16.23 16.30 16.23 0 0 0
31/10/2018
16.23
 5,655 16.57 16.57 16.23 2,000 0 0.0
30/10/2018
16.57
 7,310 16.43 16.85 16.57 0 0 0
29/10/2018
16.43
 2,600 16.36 16.78 16.43 0 2,100 -0.1
26/10/2018
16.36
 17,500 16.71 16.71 16.36 4,000 16,500 -0.3
25/10/2018
16.71
 5,600 16.78 16.78 16.64 3,000 600 0.1
24/10/2018
16.78
 4,200 17.19 17.19 16.78 1,000 0 0.0
23/10/2018
17.19
 0 17.19 17.19 17.19 0 0 0
22/10/2018
17.19
 960 17.12 17.26 17.19 0 0 0
19/10/2018
17.12
 2,800 17.54 17.54 17.12 300 0 0.0
18/10/2018
17.54
 0 17.54 17.54 17.54 0 0 0
17/10/2018
17.54
 500 17.61 17.61 17.54 0 0 0
16/10/2018
17.61
 1,000 16.99 17.61 17.54 0 0 0
15/10/2018
16.99
 1,200 17.54 17.68 16.99 0 0 0
12/10/2018: Cổ tức tiền mặt tỉ lệ: 8%
12/10/2018
17.54
 2,800 16.30 17.54 16.92 0 0 0
11/10/2018
16.30
 8,300 17.36 17.36 16.30 2,000 0 0.0
10/10/2018
17.36
 4,100 16.83 17.63 16.83 0 0 0
09/10/2018
16.83
 0 17.10 16.83 16.83 0 0 0
08/10/2018
17.10
 2,610 17.16 17.16 16.70 0 200 -0.0
05/10/2018
17.16
 3,200 17.03 17.30 17.10 0 0 0
04/10/2018
17.03
 4,100 17.03 17.36 17.03 0 3,500 -0.1
03/10/2018
17.03
 230 17.16 17.16 17.03 0 0 0
02/10/2018
17.16
 5,200 17.03 17.16 17.10 0 0 0
01/10/2018
17.03
 11,410 16.70 17.16 17.03 2,000 0 0.1
28/09/2018
16.70
 300 16.70 16.70 16.70 0 0 0
27/09/2018
16.70
 1,000 16.56 16.70 16.70 0 0 0
26/09/2018
16.56
 7,010 16.56 16.56 16.56 0 4,300 -0.1
25/09/2018
16.56
 5,100 17.10 18.03 16.43 900 5,000 -0.1
24/09/2018
17.10
 100 16.90 17.10 17.10 0 0 0
21/09/2018
16.90
 1,100 16.43 16.90 16.56 0 0 0
20/09/2018
16.43
 110 16.56 16.56 16.43 100 0 0.0
19/09/2018
16.56
 3,700 16.83 16.83 16.56 0 0 0
18/09/2018
16.83
 500 16.83 16.83 16.83 0 0 0
17/09/2018
16.83
 0 16.83 16.83 16.83 0 0 0
14/09/2018
16.83
 1,000 16.83 16.83 16.83 0 200 -0.0
13/09/2018
16.83
 700 16.76 16.83 16.83 0 0 0
12/09/2018
16.76
 20 16.76 16.76 16.76 0 0 0
11/09/2018
16.76
 2,310 16.76 16.76 16.76 0 0 0
10/09/2018
16.76
 1,710 16.50 16.76 16.76 0 0 0
07/09/2018
16.50
 320 16.63 16.63 16.50 200 0 0.0
06/09/2018
16.63
 10 16.50 16.63 16.63 0 0 0
05/09/2018
16.50
 6,220 16.76 16.76 16.50 1,000 0 0.0
04/09/2018
16.76
 3,610 17.10 17.23 16.70 200 0 0.0
31/08/2018
17.10
 700 17.30 17.30 17.10 0 0 0
30/08/2018
17.30
 320 17.36 17.36 16.70 0 0 0
29/08/2018
17.36
 0 17.36 17.36 17.36 0 0 0
28/08/2018
17.36
 715 17.56 17.56 17.36 0 0 0
27/08/2018
17.56
 145 16.76 17.56 17.56 0 0 0
24/08/2018
16.76
 200 16.50 16.76 16.76 0 0 0
23/08/2018
16.50
 11,900 16.36 16.70 16.36 0 0 0
22/08/2018
16.36
 10,200 16.70 16.76 16.36 200 0 0.0
21/08/2018
16.70
 9,500 17.03 17.03 16.70 2,400 0 0.1
20/08/2018
17.03
 7,765 17.23 17.36 17.03 3,300 0 0.1
17/08/2018
17.23
 11,000 17.36 17.70 17.23 2,000 1,100 0.0
16/08/2018
17.36
 2,525 17.43 17.43 17.36 1,000 0 0.0
15/08/2018
17.43
 4,000 17.77 17.77 17.43 2,000 0 0.1
14/08/2018
17.77
 5,965 17.83 17.83 17.56 4,700 0 0.1
13/08/2018
17.83
 300 17.90 17.90 17.83 300 0 0.0
10/08/2018
17.90
 1,110 17.77 17.90 17.16 0 0 0
09/08/2018
17.77
 10 17.70 17.77 17.77 0 0 0
08/08/2018
17.70
 6,400 17.36 17.90 17.70 0 0 0
07/08/2018
17.36
 3,020 17.36 18.03 17.36 1,500 0 0.0
06/08/2018
17.36
 1,720 17.70 17.70 17.36 0 0 0
03/08/2018
17.70
 6,900 17.30 18.03 17.23 1,000 0 0.0
02/08/2018
17.30
 800 17.36 17.36 17.30 0 0 0
01/08/2018
17.36
 110 17.23 17.36 17.36 0 0 0
31/07/2018
17.23
 5,200 17.30 17.50 17.23 1,000 0 0.0
30/07/2018
17.30
 4,700 17.36 17.36 17.23 0 0 0
27/07/2018
17.36
 100 17.50 17.50 17.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |