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

36.40
-0.30
(-0.82%)
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
(2026-05-13) 		2.70 7.96% 427,000 -16,400 0
33.60
37.40
36.40
2 tháng
(2026-04-13) 		0.60 1.67% 692,900 -71,300 0
33.60
37.40
36.40
3 tháng
(2026-03-16) 		-0.10 -0.27% 1,103,200 -65,600 0.1
33.60
38.50
36.40
6 tháng
(2025-12-15) 		6.60 22% 4,313,700 -612,900 -21.3
30
40.90
36.40
12 tháng
(2025-06-17) 		-4.88 -11.76% 8,016,200 -725,000 -24.6
30
43.35
36.40
24 tháng
(2024-06-24) 		-4.25 -10.41% 18,290,248 -73,399 -4.1
25.47
48.41
36.40
36 tháng
(2023-06-28) 		15.46 73.13% 20,467,585 -285,511 -11.7
19.71
48.41
36.40
60 tháng
(2021-07-08) 		16.01 77.76% 24,221,601 -235,511 -10.4
14.70
48.41
36.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/10/2018
17.19
 0 17.19 17.19 17.19 0 0 0
22/10/2018
17.19
 960 17.12 17.26 17.19 0 0 0
19/10/2018
17.12
 2,800 17.54 17.54 17.12 300 0 0.0
18/10/2018
17.54
 0 17.54 17.54 17.54 0 0 0
17/10/2018
17.54
 500 17.61 17.61 17.54 0 0 0
16/10/2018
17.61
 1,000 16.99 17.61 17.54 0 0 0
15/10/2018
16.99
 1,200 17.54 17.68 16.99 0 0 0
12/10/2018: Cổ tức tiền mặt tỉ lệ: 8%
12/10/2018
17.54
 2,800 16.30 17.54 16.92 0 0 0
11/10/2018
16.30
 8,300 17.36 17.36 16.30 2,000 0 0.0
10/10/2018
17.36
 4,100 16.83 17.63 16.83 0 0 0
09/10/2018
16.83
 0 17.10 16.83 16.83 0 0 0
08/10/2018
17.10
 2,610 17.16 17.16 16.70 0 200 -0.0
05/10/2018
17.16
 3,200 17.03 17.30 17.10 0 0 0
04/10/2018
17.03
 4,100 17.03 17.36 17.03 0 3,500 -0.1
03/10/2018
17.03
 230 17.16 17.16 17.03 0 0 0
02/10/2018
17.16
 5,200 17.03 17.16 17.10 0 0 0
01/10/2018
17.03
 11,410 16.70 17.16 17.03 2,000 0 0.1
28/09/2018
16.70
 300 16.70 16.70 16.70 0 0 0
27/09/2018
16.70
 1,000 16.56 16.70 16.70 0 0 0
26/09/2018
16.56
 7,010 16.56 16.56 16.56 0 4,300 -0.1
25/09/2018
16.56
 5,100 17.10 18.03 16.43 900 5,000 -0.1
24/09/2018
17.10
 100 16.90 17.10 17.10 0 0 0
21/09/2018
16.90
 1,100 16.43 16.90 16.56 0 0 0
20/09/2018
16.43
 110 16.56 16.56 16.43 100 0 0.0
19/09/2018
16.56
 3,700 16.83 16.83 16.56 0 0 0
18/09/2018
16.83
 500 16.83 16.83 16.83 0 0 0
17/09/2018
16.83
 0 16.83 16.83 16.83 0 0 0
14/09/2018
16.83
 1,000 16.83 16.83 16.83 0 200 -0.0
13/09/2018
16.83
 700 16.76 16.83 16.83 0 0 0
12/09/2018
16.76
 20 16.76 16.76 16.76 0 0 0
11/09/2018
16.76
 2,310 16.76 16.76 16.76 0 0 0
10/09/2018
16.76
 1,710 16.50 16.76 16.76 0 0 0
07/09/2018
16.50
 320 16.63 16.63 16.50 200 0 0.0
06/09/2018
16.63
 10 16.50 16.63 16.63 0 0 0
05/09/2018
16.50
 6,220 16.76 16.76 16.50 1,000 0 0.0
04/09/2018
16.76
 3,610 17.10 17.23 16.70 200 0 0.0
31/08/2018
17.10
 700 17.30 17.30 17.10 0 0 0
30/08/2018
17.30
 320 17.36 17.36 16.70 0 0 0
29/08/2018
17.36
 0 17.36 17.36 17.36 0 0 0
28/08/2018
17.36
 715 17.56 17.56 17.36 0 0 0
27/08/2018
17.56
 145 16.76 17.56 17.56 0 0 0
24/08/2018
16.76
 200 16.50 16.76 16.76 0 0 0
23/08/2018
16.50
 11,900 16.36 16.70 16.36 0 0 0
22/08/2018
16.36
 10,200 16.70 16.76 16.36 200 0 0.0
21/08/2018
16.70
 9,500 17.03 17.03 16.70 2,400 0 0.1
20/08/2018
17.03
 7,765 17.23 17.36 17.03 3,300 0 0.1
17/08/2018
17.23
 11,000 17.36 17.70 17.23 2,000 1,100 0.0
16/08/2018
17.36
 2,525 17.43 17.43 17.36 1,000 0 0.0
15/08/2018
17.43
 4,000 17.77 17.77 17.43 2,000 0 0.1
14/08/2018
17.77
 5,965 17.83 17.83 17.56 4,700 0 0.1
13/08/2018
17.83
 300 17.90 17.90 17.83 300 0 0.0
10/08/2018
17.90
 1,110 17.77 17.90 17.16 0 0 0
09/08/2018
17.77
 10 17.70 17.77 17.77 0 0 0
08/08/2018
17.70
 6,400 17.36 17.90 17.70 0 0 0
07/08/2018
17.36
 3,020 17.36 18.03 17.36 1,500 0 0.0
06/08/2018
17.36
 1,720 17.70 17.70 17.36 0 0 0
03/08/2018
17.70
 6,900 17.30 18.03 17.23 1,000 0 0.0
02/08/2018
17.30
 800 17.36 17.36 17.30 0 0 0
01/08/2018
17.36
 110 17.23 17.36 17.36 0 0 0
31/07/2018
17.23
 5,200 17.30 17.50 17.23 1,000 0 0.0
30/07/2018
17.30
 4,700 17.36 17.36 17.23 0 0 0
27/07/2018
17.36
 100 17.50 17.50 17.36 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |