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

35.30
-0.50
(-1.40%)
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
(2026-02-11) 		-2.60 -6.75% 875,400 98,700 3.7
34
39.60
35.30
2 tháng
(2026-01-12) 		3.10 9.45% 3,051,600 -504,600 -20.2
32.80
40.90
35.30
3 tháng
(2025-12-15) 		5.90 19.67% 3,202,300 -547,300 -21.5
30
40.90
35.30
6 tháng
(2025-09-15) 		-2.15 -5.65% 3,991,200 -752,200 -28.6
30
40.90
35.30
12 tháng
(2025-03-18) 		-5.77 -13.84% 11,368,800 153,000 3.6
29.59
43.35
35.30
24 tháng
(2024-03-25) 		12.71 54.80% 18,413,907 -182,811 -11.0
22.66
48.41
35.30
36 tháng
(2023-03-29) 		12.72 54.89% 19,693,848 -217,611 -11.8
19.71
48.41
35.30
60 tháng
(2021-04-08) 		11.95 49.87% 23,743,820 -175,211 -11.3
14.70
48.41
35.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/04/2018
18.19
 4,700 18.19 18.19 18.13 4,000 0 0.1
24/04/2018
18.19
 5,800 18.38 18.38 18.19 4,500 0 0.1
23/04/2018
18.38
 0 18.38 18.38 18.38 0 0 0
20/04/2018
18.38
 11,450 18.70 19.02 18.38 0 5,800 -0.2
19/04/2018
18.70
 18,750 19.21 19.33 18.70 0 0 0
18/04/2018
19.21
 11,000 19.33 19.33 19.02 0 0 0
17/04/2018
19.33
 5,705 19.02 19.40 18.89 5 0 0.0
16/04/2018
19.02
 3,800 18.57 19.02 18.64 0 0 0
13/04/2018
18.57
 8,700 18.38 18.64 18.51 0 0 0
12/04/2018
18.38
 880 18.38 18.89 18.38 0 0 0
11/04/2018
18.38
 14,100 19.08 19.14 18.38 400 3,700 -0.1
10/04/2018
19.08
 12,450 19.33 19.33 19.08 0 0 0
09/04/2018
19.33
 10,005 19.52 19.52 19.21 0 0 0
06/04/2018
19.52
 11,650 19.65 19.65 19.14 0 0 0
05/04/2018
19.65
 2,330 19.65 19.65 19.21 0 0 0
04/04/2018
19.65
 5,600 19.65 20.29 19.33 0 0 0
03/04/2018
19.65
 5,310 19.59 19.65 19.27 200 0 0.0
02/04/2018
19.59
 17,530 19.59 19.59 19.02 800 0 0.0
30/03/2018
19.59
 14,268 20.29 20.29 19.46 0 200 -0.0
29/03/2018
20.29
 1,110 19.65 20.29 19.97 300 0 0.0
28/03/2018
19.65
 9,447 20.16 20.29 19.65 900 5,800 -0.2
27/03/2018
20.16
 27,805 20.29 20.48 19.65 530 0 0.0
26/03/2018
20.29
 6,005 20.41 20.60 20.29 0 0 0
23/03/2018
20.41
 20,630 20.60 20.67 19.97 2,000 0 0.1
22/03/2018
20.60
 48,381 19.97 20.73 19.97 4,100 0 0.1
21/03/2018
19.97
 27,030 19.65 19.97 19.65 10,500 0 0.3
20/03/2018
19.65
 62,320 19.14 20.22 19.33 0 1,900 -0.1
19/03/2018
19.14
 64,360 19.14 19.33 19.02 12,400 0 0.4
16/03/2018
19.14
 22,190 19.02 19.97 19.14 0 3,000 -0.1
15/03/2018
19.02
 11,030 18.57 19.02 18.38 0 0 0
14/03/2018
18.57
 141,199 19.02 19.33 18.38 0 139,100 -4.1
13/03/2018
19.02
 30,210 19.14 19.14 18.95 1,000 9,000 -0.2
12/03/2018
19.14
 25,928 19.02 19.21 18.89 8,600 7,300 0.0
09/03/2018
19.02
 155,660 19.02 19.02 18.38 34,700 96,500 -1.8
08/03/2018
19.02
 33,870 19.02 19.02 19.02 1,000 12,000 -0.3
07/03/2018
19.02
 13,115 18.89 19.08 18.95 1,100 3,700 -0.1
06/03/2018
18.89
 11 19.02 19.02 18.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |