Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/12/2025	32.20	5,800	32	32.20	32	0	0	0
28/11/2025	32	3,100	32.30	32.30	32	0	0	0
27/11/2025	32.30	900	32.50	32.50	32.30	0	0	0
26/11/2025	32.50	8,100	32	33.10	32	1,800	0	0.1
25/11/2025	32.10	11,100	32.20	32.50	32	0	0	0
24/11/2025	32	21,800	32.60	32.60	32	0	0	0
21/11/2025	32.60	15,800	32.50	32.90	32.50	0	0	0
20/11/2025	33	8,600	33.10	33.30	33	300	200	0.0
19/11/2025	33.10	7,500	33.30	33.40	33	100	5,700	-0.2
18/11/2025	33.10	5,800	32.90	33.30	32.80	0	0	0
17/11/2025	32.90	13,900	33	33.30	32.90	0	0	0
14/11/2025	33	5,600	32.70	33.10	32.60	0	0	0
13/11/2025	32.60	3,900	32.70	32.80	32.50	0	0	0
12/11/2025	32.70	3,400	32.70	32.70	32.50	900	0	0.0
11/11/2025	32.30	5,100	32.20	33	32	600	0	0.0
10/11/2025	32.80	4,700	33.30	33.30	32.40	400	0	0.0
07/11/2025	32.30	9,000	33	33.20	32	0	0	0
06/11/2025	32.70	2,900	32.70	32.70	32.70	0	0	0
05/11/2025	32.30	11,500	33.40	33.40	32.30	0	2,000	-0.1
04/11/2025	32.90	16,300	33	33	32.30	0	1,800	-0.1
03/11/2025	32.80	9,600	32.80	33.50	32.80	0	0	0
31/10/2025	33	14,500	33.60	33.80	33	0	11,600	-0.4
30/10/2025	33.40	3,200	33.30	33.40	33.10	0	0	0
29/10/2025	33.20	21,900	33	33.80	33	3,300	16,500	-0.4
28/10/2025	33.30	35,200	33.30	33.30	32.50	0	0	0
27/10/2025	33	11,600	33.20	33.90	33	0	0	0
24/10/2025	32.90	24,600	34.50	34.50	32.70	0	0	0
23/10/2025: Cổ tức tiền mặt tỉ lệ: 6%
23/10/2025	32.50	72,100	35.30	35.30	32.50	0	57,500	-1.9
22/10/2025	35.20	8,800	35.49	35.49	34.41	0	0	0
21/10/2025	35.40	18,700	35.49	35.49	35.10	1,100	0	0.0
20/10/2025	35.20	24,900	36.08	36.18	35.20	1,900	0	0.1
17/10/2025	36.08	7,100	35.99	36.08	35.99	100	0	0.0
16/10/2025	35.99	9,800	35.89	35.99	35.79	6,400	0	0.2
15/10/2025	35.89	4,500	36.08	36.08	35.79	200	0	0.0
14/10/2025	35.99	8,600	36.38	36.38	35.89	100	0	0.0
13/10/2025	36.28	14,000	36.08	36.28	35.89	0	0	0
10/10/2025	36.38	12,800	36.18	36.48	35.99	0	0	0
09/10/2025	36.58	3,000	36.18	36.87	36.18	0	0	0
08/10/2025	36.18	7,100	36.38	36.38	35.89	0	1,700	-0.1
07/10/2025	35.89	11,800	35.89	36.48	35.79	0	900	-0.0
06/10/2025	36.08	12,200	35.79	36.08	35.79	0	200	-0.0
03/10/2025	35.99	10,700	35.99	35.99	35.49	0	0	0
02/10/2025	36.18	3,700	36.38	36.38	35.89	0	0	0
01/10/2025	36.38	4,800	35.89	36.67	35.89	2,000	0	0.1
30/09/2025	35.79	66,100	36.38	36.77	35.79	2,500	53,500	-1.9
29/09/2025	36.77	14,300	37.17	37.66	36.77	1,500	3,000	-0.1
26/09/2025	37.36	4,700	37.36	37.66	36.97	0	0	0
25/09/2025	37.07	2,900	36.87	37.07	36.87	0	0	0
24/09/2025	36.87	4,900	36.48	37.17	36.48	0	0	0
23/09/2025	37.26	52,800	36.67	38.05	35.89	0	50,000	-1.9
22/09/2025	37.17	4,000	37.36	38.35	36.28	0	0	0
19/09/2025	38.15	12,700	37.46	38.15	37.17	1,000	0	0.0
18/09/2025	37.36	7,800	37.76	37.85	37.36	600	0	0.0
17/09/2025	37.56	8,400	37.85	37.85	37.56	1,100	0	0.0
16/09/2025	37.95	9,300	37.85	38.25	37.85	0	0	0
15/09/2025	38.05	10,900	38.05	38.25	37.76	100	0	0.0
12/09/2025	38.25	4,200	37.76	38.35	37.76	0	0	0
11/09/2025	37.76	6,900	37.46	37.76	37.17	0	0	0
10/09/2025	37.66	2,700	37.85	37.95	37.46	0	0	0
09/09/2025	37.85	25,900	37.46	38.15	37.46	5,500	0	0.2
08/09/2025	37.95	2,800	38.35	38.35	37.66	0	0	0
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

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 (2026-03-30)	0.40	1.11%	287,200	-40,000	0	35.80 37 36.50
2 tháng (2026-03-02)	-1.80	-4.71%	1,091,000	12,200	1.9	34 38.50 36.50
3 tháng (2026-01-29)	-0.60	-1.62%	2,098,900	82,400	4.6	34 39.60 36.50
6 tháng (2025-10-31)	3.40	10.30%	4,037,600	-627,800	-22.7	30 40.90 36.50
12 tháng (2025-05-05)	-0.87	-2.32%	10,470,200	143,200	4.8	30 43.35 36.50
24 tháng (2024-05-09)	10.98	43.18%	18,805,236	-219,811	-10.9	24.53 48.41 36.50
36 tháng (2023-05-15)	14.75	68.13%	20,066,624	-258,511	-11.8	19.71 48.41 36.50
60 tháng (2021-05-25)	15.49	74.08%	24,054,322	-235,811	-11.2	14.70 48.41 36.50

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

THỐNG KÊ GIAO DỊCH