Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/09/2025	37.85	9,100	38.35	38.54	37.85	0	0	0
04/09/2025	38.25	6,200	38.35	38.74	37.36	0	0	0
03/09/2025	38.44	11,900	37.95	38.64	37.95	4,000	0	0.2
29/08/2025	38.05	35,500	37.36	38.35	37.36	6,700	0	0.3
28/08/2025	37.26	5,500	37.17	37.36	36.97	0	200	0
27/08/2025	37.36	14,400	37.07	37.36	37.07	0	0	0
26/08/2025	37.07	18,500	36.87	37.07	36.48	0	0	0
25/08/2025	36.87	9,700	36.77	37.17	36.58	0	0	0
22/08/2025	36.87	50,300	37.36	37.85	36.77	0	0	0
21/08/2025	37.36	23,100	37.95	38.15	37.17	7,900	300	0.3
20/08/2025	36.87	32,000	37.85	37.95	36.87	0	0	0
19/08/2025	37.85	31,900	38.25	38.25	37.66	0	0	0
18/08/2025	38.25	27,000	38.35	38.35	37.95	12,000	0	0.5
15/08/2025	38.25	60,200	38.74	38.74	37.95	0	0	0
14/08/2025	38.74	44,600	40.31	40.31	38.35	100	0	0.0
13/08/2025	38.74	34,100	38.94	39.03	38.54	5,000	0	0.2
12/08/2025	38.84	36,000	38.84	39.13	38.64	0	0	0
11/08/2025	39.13	22,100	39.23	39.23	38.84	800	0	0.0
08/08/2025	39.23	41,000	39.33	39.33	38.94	5,000	0	0.2
07/08/2025	39.33	73,800	39.23	39.43	38.94	9,200	5,000	0.2
06/08/2025	39.33	28,600	39.33	39.33	38.74	0	0	0
05/08/2025	39.13	38,800	40.12	40.12	39.13	0	2,500	-0.1
04/08/2025	39.33	35,200	39.33	39.43	38.64	0	3,000	-0.1
01/08/2025	38.84	42,800	39.13	39.33	38.64	300	1,000	-0.0
31/07/2025	39.23	53,500	38.54	39.53	38.54	0	0	0
30/07/2025	38.74	81,900	39.13	39.13	38.25	0	2,900	-0.1
29/07/2025	37.95	113,100	40.71	41.20	37.85	6,900	900	0.2
28/07/2025	40.71	90,300	41.69	42.18	40.71	2,000	0	0.1
25/07/2025	41.59	104,400	42.77	42.77	39.33	5,000	4,400	0.0
24/07/2025	41.69	75,200	43.26	43.26	41.59	3,000	0	0.1
23/07/2025	41.89	62,600	43.46	43.46	41.79	0	0	0
22/07/2025: Cổ tức tiền mặt tỉ lệ: 22.09%
22/07/2025	42.57	107,100	43.66	44.25	41.30	300	0	0.0
21/07/2025	43.35	123,700	44.01	44.01	43.07	10,900	0	0.5
18/07/2025	42.98	39,900	43.07	43.16	42.79	200	2,000	-0.1
17/07/2025	42.79	42,900	42.70	43.35	42.60	1,300	0	0.1
16/07/2025	42.98	73,600	43.07	43.35	42.60	200	0	0.0
15/07/2025	43.07	55,400	43.35	43.73	43.07	0	300	-0.0
14/07/2025	43.35	86,100	43.26	43.82	42.88	4,400	0	0.2
11/07/2025	42.88	182,200	42.13	43.63	42.13	500	0	0.0
10/07/2025	41.85	47,400	41.67	42.04	41.67	0	0	0
09/07/2025	41.85	117,800	41.01	42.13	41.01	17,100	0	0.8
08/07/2025	41.10	58,500	41.20	41.29	40.82	0	0	0
07/07/2025	40.92	33,500	40.82	41.10	40.82	0	0	0
04/07/2025	40.82	33,500	41.57	41.57	40.54	500	0	0.0
03/07/2025	40.92	47,900	40.73	41.29	40.45	0	0	0
02/07/2025	40.45	50,000	41.10	41.10	40.26	0	0	0
01/07/2025	40.36	70,900	41.10	41.10	39.98	0	0	0
30/06/2025	41.01	60,800	42.13	42.13	40.73	2,000	0	0.1
27/06/2025	41.20	33,900	41.67	41.67	40.92	0	0	0
26/06/2025	40.82	60,800	40.54	41.67	39.61	0	0	0
25/06/2025	41.20	71,500	40.26	41.20	40.26	1,000	0	0.0
24/06/2025	40.54	21,800	41.01	41.01	40.07	0	0	0
23/06/2025	40.36	29,300	39.98	40.54	39.42	1,400	100	0.1
20/06/2025	40.26	39,400	41.10	41.20	39.98	1,300	200	0
19/06/2025	41.20	20,300	41.48	41.57	41.20	100	0	0
18/06/2025	41.67	17,200	42.13	42.13	41.39	1,000	0	0.0
17/06/2025	41.48	32,400	41.48	41.85	41.20	0	0	0
16/06/2025	41.48	27,600	40.26	41.67	40.26	0	0	0
13/06/2025	41.10	39,300	41.57	42.04	41.10	0	0	0
12/06/2025	42.13	86,600	41.67	42.88	41.57	200	0	0
11/06/2025	41.39	36,200	41.20	41.48	40.82	0	0	0
10/06/2025	40.82	29,300	41.20	41.29	40.45	0	0	0
09/06/2025	40.82	69,600	39.89	42.13	39.89	0	0	0
06/06/2025	39.89	21,000	39.98	40.26	39.42	0	0	0
05/06/2025	40.26	22,100	40.82	40.92	40.17	0	0	0
04/06/2025	40.73	42,100	41.01	41.20	40.45	100	0	0.0
03/06/2025	40.82	39,800	41.01	41.39	40.64	0	0	0
02/06/2025	41.20	69,700	40.26	41.20	39.79	0	1,000	0
30/05/2025	39.89	36,800	39.79	40.07	39.70	0	0	0
29/05/2025	39.98	29,300	40.64	40.73	39.98	0	100	0
28/05/2025	40.54	44,300	41.01	41.01	40.36	1,200	0	0
27/05/2025	40.92	45,700	40.26	42.13	40.17	0	0	0
26/05/2025	40.26	92,100	41.39	41.39	39.33	2,800	700	0
23/05/2025	41.01	50,500	41.39	42.13	41.01	2,000	0	0
22/05/2025	42.13	231,000	41.20	42.51	40.54	133,000	0	5.9
21/05/2025	41.57	202,700	41.57	41.76	39.79	100,000	0	4.4
20/05/2025	41.67	197,700	40.26	42.13	40.26	100,000	0	4.5
19/05/2025	40.73	213,700	38.86	43.07	38.76	100,000	0	4.3
16/05/2025	39.14	187,800	39.33	39.61	38.30	100,100	0	4.2
15/05/2025	39.04	251,700	37.92	39.14	37.45	150,000	0	6.2
14/05/2025	38.20	238,500	37.45	38.39	37.27	150,000	0	0
13/05/2025	37.45	116,800	36.89	38.11	36.52	0	0	0
12/05/2025	36.52	228,400	37.55	38.11	36.33	2,000	0	0
09/05/2025	38.67	26,600	38.39	39.04	38.39	0	0	0
08/05/2025	38.76	32,200	39.70	39.70	38.39	0	0	0
07/05/2025	39.33	64,600	38.67	40.07	38.67	0	0	0
06/05/2025	38.95	118,800	37.92	39.23	37.83	0	0	0
05/05/2025	37.27	96,600	36.24	37.64	35.96	0	0	0
29/04/2025	36.14	21,400	36.24	36.70	36.05	0	0	0
28/04/2025	36.24	39,400	36.99	37.08	36.14	0	800	-0.0
25/04/2025	36.61	34,800	37.45	37.83	36.61	0	0	0
24/04/2025	37.08	66,900	35.96	40.07	35.96	0	0	0
23/04/2025	35.77	41,900	36.52	36.61	35.58	0	0	0
22/04/2025	35.39	165,000	36.14	38.01	34.64	0	0	0
21/04/2025	35.39	16,500	35.67	36.05	35.02	0	0	0
18/04/2025	35.49	44,800	35.11	36.52	35.11	0	0	0
17/04/2025	34.18	17,800	34.83	34.83	33.33	0	200	-0.0
16/04/2025	34.64	41,100	35.58	35.58	34.64	0	0	0
15/04/2025	35.58	52,700	35.96	36.05	34.83	0	0	0
14/04/2025	35.96	49,500	35.30	36.33	35.30	3,700	0	0.1

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	7	22.65%	1,485,300	-660,600	-25.8	30.20 40.90 37.50
2 tháng (2025-11-28)	5.90	18.44%	1,619,400	-692,200	-26.7	30 40.90 37.50
3 tháng (2025-10-29)	4.70	14.16%	1,824,500	-722,600	-27.8	30 40.90 37.50
6 tháng (2025-07-31)	-1.33	-3.39%	3,157,600	-826,300	-31.3	30 40.90 37.50
12 tháng (2025-02-03)	-6.58	-14.78%	12,467,927	-117,799	-8.4	29.59 48.41 37.50
24 tháng (2024-02-07)	14.71	63.42%	16,881,045	-303,511	-15.5	22.66 48.41 37.50
36 tháng (2023-02-13)	16.17	74.43%	18,171,624	-348,111	-16.6	19.71 48.41 37.50
60 tháng (2021-02-22)	16.95	80.89%	22,539,588	-166,811	-12.1	14.70 48.41 37.50

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

THỐNG KÊ GIAO DỊCH