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)
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
26/07/2018
17.50
 4,350 17.70 17.70 17.36 0 0 0
25/07/2018
17.70
 410 17.83 17.83 17.70 0 0 0
24/07/2018
17.83
 1,210 16.56 17.83 17.77 1,200 0 0.0
23/07/2018
16.56
 20,000 18.23 18.23 16.56 1,800 0 0.0
20/07/2018
18.23
 0 18.17 18.23 18.23 0 0 0
19/07/2018
18.17
 3,400 18.03 18.30 18.03 1,000 0 0.0
18/07/2018
18.03
 96,500 17.97 18.10 18.03 30,900 82,200 -1.4
17/07/2018
17.97
 2,400 17.30 17.97 17.36 1,000 0 0.0
16/07/2018
17.30
 0 17.10 17.30 17.30 0 0 0
13/07/2018
17.10
 1,900 18.03 18.03 17.10 0 0 0
12/07/2018
18.03
 3,000 17.16 18.03 17.90 3,000 0 0.1
11/07/2018
17.16
 3,500 17.30 17.30 17.16 1,400 0 0.0
10/07/2018
17.30
 1,200 17.70 17.70 17.30 1,200 0 0.0
09/07/2018
17.70
 1,900 17.70 17.97 17.70 0 0 0
06/07/2018
17.70
 0 17.70 17.70 17.70 0 0 0
05/07/2018
17.70
 1,200 17.70 17.90 17.70 0 0 0
04/07/2018
17.70
 1,400 17.36 17.70 17.36 400 1,000 -0.0
03/07/2018
17.36
 1,200 17.70 17.70 17.36 0 400 -0.0
02/07/2018
17.70
 2,400 18.03 18.03 17.70 2,000 0 0.1
29/06/2018
18.03
 100 18.37 18.37 18.03 0 0 0
28/06/2018
18.37
 300 18.50 18.50 18.37 0 0 0
27/06/2018
18.50
 200 18.10 18.50 18.50 0 0 0
26/06/2018
18.10
 4,700 18.10 18.70 18.10 0 2,100 -0.1
25/06/2018
18.10
 600 17.97 18.10 18.10 0 600 -0.0
22/06/2018
17.97
 20 17.90 17.97 17.97 0 0 0
21/06/2018
17.90
 4,000 18.17 18.17 17.90 2,000 4,000 -0.1
20/06/2018
18.17
 6,839 18.30 18.30 18.17 1,000 6,835 -0.2
19/06/2018
18.30
 5,720 18.37 18.37 18.03 1,900 1,400 0.0
18/06/2018
18.37
 700 19.43 19.43 18.17 0 0 0
15/06/2018
19.43
 0 19.37 19.43 19.43 0 0 0
14/06/2018
19.37
 600 19.03 19.50 19.37 200 0 0.0
13/06/2018
19.03
 200 18.10 19.03 19.03 200 0 0.0
12/06/2018
18.10
 5,904 18.70 18.70 18.10 5,900 0 0.2
11/06/2018
18.70
 4,200 19.17 19.17 18.70 4,200 2,700 0.0
08/06/2018
19.17
 100 19.37 19.37 19.17 0 0 0
07/06/2018
19.37
 100 18.70 19.37 19.37 0 0 0
06/06/2018
18.70
 1,000 18.70 18.83 18.70 0 1,000 0
05/06/2018
18.70
 900 18.37 18.70 18.70 0 900 -0.0
04/06/2018
18.37
 3,640 18.50 18.70 18.03 2,900 100 0.1
01/06/2018
18.50
 400 18.70 18.70 18.43 100 0 0.0
31/05/2018
18.70
 1,100 18.50 18.70 18.63 0 1,100 -0.0
30/05/2018
18.50
 4,735 18.63 18.70 18.50 2,300 2,400 -0.0
29/05/2018
18.63
 620 18.63 18.70 18.63 500 0 0.0
28/05/2018
18.63
 1,000 19.37 19.37 18.63 200 600 0
25/05/2018
19.37
 25,370 19.10 19.37 19.37 25,200 3,000 0.6
24/05/2018
19.10
 660 19.10 19.10 19.10 600 0 0.0
23/05/2018
19.10
 7,900 19.03 19.10 18.97 6,000 0 0.2
22/05/2018
19.03
 13,650 19.10 19.30 19.03 13,500 2,500 0.3
21/05/2018
19.10
 3,200 19.03 19.10 19.03 3,100 1,100 0.1
18/05/2018
19.03
 6,561 19.03 19.03 18.70 5,600 0 0.2
17/05/2018
19.03
 406 19.37 19.37 19.03 300 100 0.0
16/05/2018
19.37
 500 19.37 19.37 19.37 400 0 0.0
15/05/2018
19.37
 0 19.37 19.37 19.37 0 0 0
14/05/2018
19.37
 0 19.37 19.37 19.37 0 0 0
11/05/2018
19.37
 0 19.37 19.37 19.37 0 0 0
10/05/2018
19.37
 0 19.37 19.37 19.37 0 0 0
09/05/2018
19.37
 9,565 19.37 19.37 19.17 9,400 2,500 0.2
08/05/2018
19.37
 3,700 19.37 19.50 19.37 3,500 0 0.1
07/05/2018
19.37
 1,866 19.23 19.37 19.37 1,800 0 0.1
04/05/2018: Cổ tức tiền mặt tỉ lệ: 15%
04/05/2018
19.23
 2,265 18.70 19.23 19.17 1,900 0 0.1
03/05/2018
18.70
 10,220 18.83 18.83 18.57 0 100 -0.0
02/05/2018
18.83
 5,965 18.07 18.83 18.38 0 3,200 -0.1
27/04/2018
18.07
 1,400 18.19 18.38 18.07 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |