Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/04/2026	32.77	7,600	32.95	32.95	31.97	0	2,800	0
15/04/2026	32.95	2,400	32.77	33.04	32.60	0	0	0
14/04/2026	32.69	4,900	32.69	32.69	32.60	0	0	0
13/04/2026	32.24	3,700	32.77	32.77	31.97	0	0	0
10/04/2026	32.77	1,900	32.77	32.77	32.69	1,400	0	0
09/04/2026	32.77	3,400	32.86	32.95	32.60	1,300	0	0
08/04/2026	32.86	9,600	32.15	33.04	32.15	0	0	0
07/04/2026	32.06	5,200	31.88	32.24	31.52	0	0	0
06/04/2026	32.15	15,600	32.15	32.15	31.34	0	0	0
03/04/2026	32.06	15,100	32.24	32.69	32.06	0	0	0
02/04/2026	32.24	13,200	32.86	32.86	32.24	0	0	0
01/04/2026	32.33	32,400	32.24	33.13	32.15	0	0	0
31/03/2026	32.24	23,100	32.15	32.51	32.15	0	0	0
30/03/2026	32.24	9,900	32.15	32.33	31.97	0	0	0
27/03/2026	32.69	4,300	32.60	32.69	32.24	0	0	0
26/03/2026	33.13	16,000	33.13	33.13	32.42	0	1,000	0
25/03/2026	33.13	19,100	32.77	33.49	32.77	0	0	0
24/03/2026	32.24	27,400	32.42	33.22	32.24	0	0	0
23/03/2026	32.33	26,200	32.33	32.69	32.24	0	0	0
20/03/2026	33.40	10,000	33.22	33.94	33.13	4,600	0	0.2
19/03/2026	33.31	9,200	34.03	34.03	33.13	0	1,800	-0.1
18/03/2026	34.48	39,800	34.21	34.48	33.58	0	800	-0.0
17/03/2026	33.85	73,600	33.13	34.03	33.13	4,100	4,100	0
16/03/2026	32.86	55,300	31.70	32.95	31.70	2,000	0	0.1
13/03/2026	31.61	8,200	31.97	32.24	31.61	0	0	0
12/03/2026	32.15	10,200	31.79	32.24	31.79	0	0	0
11/03/2026	32.60	17,500	32.95	32.95	32.15	100	0	0.0
10/03/2026	32.69	19,100	31.34	32.69	31.34	8,500	0	0.3
09/03/2026	30.45	116,800	32.24	32.24	29.10	8,500	0	0.3
06/03/2026	32.69	37,600	33.49	33.49	32.42	2,500	0	0.1
05/03/2026	33.49	37,400	33.22	33.67	33.13	19,400	0	0.7
04/03/2026	33.31	113,600	34.12	34.66	32.24	2,900	1,900	0.0
03/03/2026	34.12	50,800	34.21	34.92	33.94	3,000	0	0.1
02/03/2026	34.21	111,700	35.82	35.82	33.31	6,200	0	0.2
27/02/2026	34.57	38,500	34.48	34.83	34.21	16,500	0	0.6
26/02/2026	34.74	76,200	35.19	35.55	33.94	5,000	0	0.2
25/02/2026	35.37	61,600	35.55	35.55	34.74	1,000	0	0.0
24/02/2026	35.37	25,500	35.46	35.91	34.92	0	0	0
23/02/2026	35.46	52,000	34.21	35.82	34.03	14,800	0	0.6
13/02/2026	34.21	49,800	34.30	34.57	33.85	2,500	0	0.1
12/02/2026	34.39	25,300	34.30	34.57	34.03	7,100	0	0.3
11/02/2026	34.48	31,800	34.74	35.01	34.03	2,600	0	0.1
10/02/2026	34.74	56,700	34.48	35.10	34.39	2,700	0	0.1
09/02/2026	34.30	36,400	33.76	34.57	33.58	1,600	0	0.1
06/02/2026	33.76	67,400	33.58	34.12	33.22	2,700	0	0.1
05/02/2026	34.12	92,600	34.48	35.19	33.76	2,700	0	0.1
04/02/2026	35.10	42,700	34.21	35.10	33.94	6,200	0	0.2
03/02/2026	34.66	127,200	33.49	35.82	33.04	2,400	0	0.1
02/02/2026	33.49	86,500	33.94	33.94	33.04	2,400	0	0.1
30/01/2026	33.94	98,900	33.49	35.01	32.60	0	0	0
29/01/2026	33.13	38,800	33.13	33.85	32.95	0	0	0
28/01/2026	32.95	81,100	33.49	34.39	32.86	0	900	-0.0
27/01/2026	33.58	58,200	33.94	34.39	33.13	100	0	0.0
26/01/2026	33.94	79,800	34.92	36.09	33.13	12,000	0	0.5
23/01/2026	35.37	140,500	38.06	39.85	35.10	0	4,500	-0.2
22/01/2026	36.63	134,200	35.55	40.21	35.55	0	625,800	-24.8
21/01/2026	35.55	835,700	31.07	35.55	30.63	0	0	0
20/01/2026	31.07	27,100	31.07	31.25	30.54	0	0	0
19/01/2026	31.25	19,500	31.25	31.52	30.63	0	0	0
16/01/2026	30.89	13,900	31.70	31.70	30.63	0	1,800	-0.1
15/01/2026	31.70	63,900	29.73	31.70	29.73	500	0	0.0
14/01/2026	29.55	21,200	29.37	29.55	29.19	1,400	5,000	-0.1
13/01/2026	29.55	15,700	28.66	29.73	28.21	0	0	0
12/01/2026	29.37	38,200	28.03	29.55	28.03	0	0	0
09/01/2026	27.94	14,700	27.67	28.21	27.67	0	1,500	-0.0
08/01/2026	27.76	10,100	27.58	27.76	27.58	0	6,200	-0.2
07/01/2026	27.58	11,300	27.76	27.76	27.22	300	0	0.0
06/01/2026	27.40	10,500	27.04	27.40	27.04	0	30,000	-0.9
05/01/2026	27.04	31,300	28.03	28.12	27.04	0	0	0
31/12/2025	28.21	8,200	27.76	28.39	27.76	0	0	0
30/12/2025	27.76	6,300	27.40	27.76	27.40	0	0	0
29/12/2025	27.67	3,200	27.40	27.67	27.31	0	0	0
26/12/2025	27.40	5,600	27.22	27.40	27.22	0	0	0
25/12/2025	27.40	6,700	27.40	27.40	27.04	0	0	0
24/12/2025	27.31	7,100	27.67	27.67	27.31	0	0	0
23/12/2025	27.58	4,600	27.94	27.94	27.58	0	0	0
22/12/2025	27.76	6,000	27.40	27.85	27.40	0	0	0
19/12/2025	27.31	900	27.31	27.31	27.31	500	200	0.0
18/12/2025	27.49	3,100	27.31	27.49	27.04	0	0	0
17/12/2025	27.31	4,500	27.40	27.49	27.13	0	0	0
16/12/2025	27.67	7,000	27.76	27.76	26.95	0	5,600	-0.2
15/12/2025	26.86	9,600	28.21	28.21	26.86	0	0	0
12/12/2025	27.85	3,300	28.66	28.66	27.85	0	0	0
11/12/2025	28.66	1,800	29.01	29.01	28.66	0	0	0
10/12/2025	28.21	4,900	28.12	28.92	28.12	0	0	0
09/12/2025	28.12	5,400	28.21	28.21	28.03	3,700	0	0.1
08/12/2025	28.21	4,000	28.48	28.48	28.21	0	0	0
05/12/2025	28.48	1,800	28.48	28.57	28.39	0	0	0
04/12/2025	28.48	13,200	28.57	28.57	28.48	0	0	0
03/12/2025	28.57	3,000	28.21	28.57	28.21	0	0	0
02/12/2025	27.49	32,700	28.30	28.74	27.49	0	30,000	-0.9
01/12/2025	28.83	5,800	28.66	28.83	28.66	0	0	0
28/11/2025	28.66	3,100	28.92	28.92	28.66	0	0	0
27/11/2025	28.92	900	29.10	29.10	28.92	0	0	0
26/11/2025	29.10	8,100	28.66	29.64	28.66	1,800	0	0.1
25/11/2025	28.74	11,100	28.83	29.10	28.66	0	0	0
24/11/2025	28.66	21,800	29.19	29.19	28.66	0	0	0
21/11/2025	29.19	15,800	29.10	29.46	29.10	0	0	0
20/11/2025	29.55	8,600	29.64	29.82	29.55	300	200	0.0
19/11/2025	29.64	7,500	29.82	29.91	29.55	100	5,700	-0.2

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 (2026-08-12)	0.30	0.90%	320,500	28,200	0	33.10 35.20 33.50
2 tháng (2026-07-13)	0.02	0.06%	958,200	51,100	0	32.24 35.20 33.50
3 tháng (2026-06-15)	0.47	1.41%	1,307,200	59,700	0	32.24 35.37 33.50
6 tháng (2026-03-16)	0.74	2.24%	2,423,500	-5,900	0.1	30.09 35.37 33.50
12 tháng (2025-09-16)	-0.39	-1.14%	6,412,000	-758,200	-28.4	26.86 36.63 33.50
24 tháng (2024-09-23)	9.28	38.18%	17,965,081	-16,799	-4.2	22.81 43.35 33.50
36 tháng (2023-09-27)	14.83	79%	21,498,042	-224,211	-11.7	17.65 43.35 33.50
60 tháng (2021-10-07)	13.66	68.47%	25,048,168	-249,911	-12.4	13.17 43.35 33.50

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

THỐNG KÊ GIAO DỊCH