CTCP Dịch vụ Hàng không Sân bay Đà Nẵng (mas)

34
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
(2026-02-23) 		-3.90 -10.29% 98,200 -2,000 -0.1
33.80
37.90
34
2 tháng
(2026-01-19) 		-2 -5.56% 102,500 -2,000 -0.1
33.80
38
34
3 tháng
(2025-12-18) 		-2 -5.56% 107,400 -4,600 -0.2
33.80
38
34
6 tháng
(2025-09-19) 		0 0% 126,600 -10,900 -0.4
31.20
38
34
12 tháng
(2025-03-24) 		-2.70 -7.36% 177,000 -13,900 -0.5
31.20
39
34
24 tháng
(2024-03-28) 		1 3.03% 400,137 -7,457 -0.2
30.30
41.80
34
36 tháng
(2023-04-03) 		-2 -5.56% 531,559 -23,553 -0.7
26.10
41.80
34
60 tháng
(2021-04-13) 		-4.40 -11.46% 1,078,413 188,594 8.7
26.10
60.50
34
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/08/2018
35.99
 11,200 36.46 36.46 35.04 3,700 1,000 0.1
03/08/2018
36.46
 900 35.14 36.46 34.10 200 0 0.0
02/08/2018
35.14
 7,200 35.04 36.75 35.04 2,500 1,800 0.0
01/08/2018
35.04
 5,120 34.57 35.04 34.57 0 1,800 -0.1
31/07/2018
34.57
 2,449 34.57 35.04 34.57 409 600 -0.0
30/07/2018
34.57
 1,325 34.57 34.95 34.57 0 100 -0.0
27/07/2018
34.57
 3,725 35.52 35.71 34.57 100 0 0.0
26/07/2018
35.52
 6,409 36.46 36.46 35.52 0 709 -0.0
25/07/2018
36.46
 6,060 37.98 38.07 35.99 1,900 200 0.1
24/07/2018
37.98
 3,700 37.32 38.45 37.32 200 1,000 -0.0
23/07/2018
37.32
 3,040 36.46 37.32 36.46 0 500 -0.0
20/07/2018
36.46
 39,213 35.99 36.94 35.99 500 35,100 -1.3
19/07/2018
35.99
 3,100 36.46 36.46 35.99 0 1,300 -0.0
18/07/2018
36.46
 2,100 36.46 36.46 36.46 500 500 0
17/07/2018
36.46
 1,020 36.18 36.46 36.37 0 0 0
16/07/2018
36.18
 5,165 35.99 36.75 35.99 1,600 4,700 -0.1
13/07/2018
35.99
 5,423 36.56 36.75 35.99 100 5,200 -0.2
12/07/2018
36.56
 1,400 35.99 36.65 35.99 0 0 0
11/07/2018
35.99
 200 37.41 37.41 35.99 0 0 0
10/07/2018
37.41
 400 37.41 37.41 37.41 0 400 -0.0
09/07/2018
37.41
 8,790 37.88 37.88 37.41 500 8,600 -0.3
06/07/2018
37.88
 5,672 39.31 39.31 35.42 0 2,000 -0.1
05/07/2018
39.31
 15,289 39.78 39.78 36.94 0 11,700 -0.5
04/07/2018
39.78
 1,008 40.73 40.73 39.78 100 200 -0.0
03/07/2018
40.73
 300 40.73 40.82 40.73 0 300 -0.0
02/07/2018
40.73
 1,100 40.92 40.92 40.73 0 700 -0.0
29/06/2018
40.92
 4,309 41.10 41.10 40.73 200 1,500 -0.1
28/06/2018
41.10
 3,262 41.67 41.67 40.73 0 0 0
27/06/2018
41.67
 3,610 41.67 41.77 41.67 0 2,500 -0.1
26/06/2018
41.67
 1,600 41.67 41.67 41.01 500 1,400 -0.0
25/06/2018
41.67
 1,610 42.15 42.15 41.67 500 1,300 -0.0
22/06/2018
42.15
 2,200 42.62 42.62 41.67 0 1,400 -0.1
21/06/2018
42.62
 1,629 43.09 43.57 42.62 0 1,314 -0.1
20/06/2018
43.09
 6,010 43.66 43.66 41.86 0 5,800 -0.3
19/06/2018
43.66
 2,608 44.51 44.51 43.57 0 0 0
18/06/2018
44.51
 1,677 44.51 44.51 44.51 1,300 27 0.1
15/06/2018
44.51
 4,930 45.46 45.46 43.85 1,000 4,599 -0.2
14/06/2018
45.46
 570 45.93 45.93 45.46 0 300 -0.0
13/06/2018
45.93
 459 44.70 46.31 45.46 0 100 -0.0
12/06/2018
44.70
 415 45.46 45.46 44.61 0 0 0
11/06/2018
45.46
 2,717 45.46 45.46 45.37 0 0 0
08/06/2018
45.46
 3,216 45.75 46.41 45.46 100 0 0.0
07/06/2018
45.75
 5,916 46.12 50.20 45.75 100 0 0.0
06/06/2018
46.12
 7,850 50.20 50.20 46.03 100 0 0.0
05/06/2018
50.20
 4,300 51.81 52.09 50.20 0 600 -0.0
04/06/2018
51.81
 7,700 47.17 51.81 47.36 0 0 0
01/06/2018
47.17
 1,672 43.85 47.26 47.07 0 0 0
31/05/2018
43.85
 12,930 39.87 43.85 39.87 3,400 0 0.1
30/05/2018
39.87
 4,796 42.62 42.62 39.78 0 100 -0.0
29/05/2018
42.62
 8,500 46.22 46.22 41.67 0 300 -0.0
28/05/2018
46.22
 2,464 47.17 47.17 46.22 600 0 0.0
25/05/2018
47.17
 2,196 46.50 47.17 46.50 0 1,176 -0.1
24/05/2018
46.50
 10,221 48.78 48.78 46.50 3,400 7,300 -0.2
23/05/2018
48.78
 723 49.25 49.25 48.78 700 0 0.0
22/05/2018
49.25
 2,518 49.82 50.01 47.36 2,000 800 0.1
21/05/2018
49.82
 1,541 49.82 49.82 49.82 200 0 0.0
18/05/2018
49.82
 5,855 50.48 50.58 49.82 3,100 4,000 -0.0
17/05/2018
50.48
 3,690 50.10 50.48 50.10 0 1,000 -0.1
16/05/2018
50.10
 2,288 51.14 51.14 49.91 0 68 -0.0
15/05/2018
51.14
 8,150 49.34 51.14 49.91 500 0 0.0
14/05/2018
49.34
 5,703 53.51 53.99 49.34 200 0 0.0
11/05/2018: Cổ tức tiền mặt tỉ lệ: 37.5%
11/05/2018
53.51
 9,947 52.90 56.83 53.51 8,000 1,700 0.4
10/05/2018
52.90
 17,473 51.57 53.16 51.57 100 0 0.0
09/05/2018
51.57
 16,443 51.48 51.57 51.39 0 9,723 -0.6
08/05/2018
51.48
 26,803 51.48 51.65 51.39 200 22,969 -1.3
07/05/2018
51.48
 41,010 51.48 51.92 50.77 0 27,900 -1.6
04/05/2018
51.48
 64,922 51.83 52.36 50.59 3,700 55,619 -3.0
03/05/2018
51.83
 52,238 57.51 57.51 51.83 0 30,838 -1.8
02/05/2018
57.51
 6,100 63.90 63.90 57.51 0 800 -0.1
27/04/2018
63.90
 1,300 65.68 65.68 61.24 300 200 0.0
26/04/2018
65.68
 6,112 63.90 66.56 62.22 0 2,500 -0.2
24/04/2018
63.90
 5,800 65.68 66.56 63.90 4,000 4,100 -0.0
23/04/2018
65.68
 10,000 66.56 67.01 65.68 6,200 6,300 -0.0
20/04/2018
66.56
 3,200 65.59 66.56 65.68 2,000 1,800 0.0
19/04/2018
65.59
 7,900 65.06 65.68 65.06 3,000 5,400 -0.2
18/04/2018
65.06
 2,900 64.79 66.56 64.79 500 2,000 -0.1
17/04/2018
64.79
 1,200 70.65 70.65 64.79 0 200 -0.0
16/04/2018
70.65
 1,710 71.00 71.00 66.56 100 0 0.0
13/04/2018
71.00
 3,001 69.94 71.00 70.91 3,000 2,000 0.1
12/04/2018
69.94
 14,010 69.23 70.11 69.23 14,000 8,500 0.4
11/04/2018
69.23
 41,373 69.40 71.00 62.48 3,200 1,000 0.2
10/04/2018
69.40
 9,400 69.85 69.94 67.45 6,100 5,900 0.0
09/04/2018
69.85
 10,981 69.14 70.11 69.67 9,200 5,700 0.3
06/04/2018
69.14
 9,429 67.45 69.14 67.45 0 200 -0.0
05/04/2018
67.45
 9,810 67.72 68.61 67.45 0 7,700 -0.6
04/04/2018
67.72
 9,000 68.34 68.34 67.72 2,100 5,400 -0.3
03/04/2018
68.34
 16,910 68.34 68.34 68.25 13,900 5,300 0.7
02/04/2018
68.34
 7,560 68.34 68.34 68.34 2,300 4,800 -0.2
30/03/2018
68.34
 7,000 68.34 68.34 67.45 500 4,800 -0.3
29/03/2018
68.34
 1,220 68.34 71.00 67.45 600 500 0.0
28/03/2018
68.34
 1,924 68.69 70.91 68.34 300 800 -0.0
27/03/2018
68.69
 565 68.78 68.78 68.69 50 0 0.0
26/03/2018
68.78
 200 69.58 69.58 68.78 0 200 -0.0
23/03/2018
69.58
 10,420 69.76 69.76 69.23 10,000 8,300 0.1
22/03/2018
69.76
 13,006 69.67 69.76 69.23 12,600 2,000 0.8
21/03/2018
69.67
 1,900 69.67 69.94 69.67 1,000 200 0.1
20/03/2018
69.67
 2,870 69.94 69.94 69.67 0 2,260 -0.2
19/03/2018
69.94
 1,100 70.91 70.91 69.23 0 0 0
16/03/2018
70.91
 27,770 70.11 70.91 66.56 2,500 26,200 -1.8
15/03/2018
70.11
 1,800 70.29 70.29 70.11 0 1,041 -0.1

Chính sách bảo mật | Điều khoản sử dụng |