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

35.50
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
(2025-11-05) 		1.50 4.41% 3,200 -100 -0.0
31.20
35.50
35.50
2 tháng
(2025-10-06) 		1.50 4.41% 12,900 -2,400 -0.1
31.20
35.50
35.50
3 tháng
(2025-09-08) 		1.50 4.41% 21,000 -6,300 -0.2
31.20
37.30
35.50
6 tháng
(2025-06-09) 		-1.50 -4.05% 56,800 -9,800 -0.3
31.20
38
35.50
12 tháng
(2024-12-10) 		0 0% 115,785 -30,409 -1.0
31.20
41.80
35.50
24 tháng
(2023-12-18) 		9.30 35.50% 329,501 7,891 0.3
26.20
41.80
35.50
36 tháng
(2022-12-21) 		-2.50 -6.58% 506,927 -18,710 -0.5
26.10
41.80
35.50
60 tháng
(2020-12-31) 		-1 -2.74% 1,069,346 202,831 9.2
26.10
60.50
35.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/12/2017
79.34
 17,833 78.81 79.88 78.99 6,100 0 0.5
01/12/2017
78.81
 16,106 77.66 79.08 77.75 3,000 6 0.3
30/11/2017
77.66
 7,940 79.34 79.34 77.66 0 3,100 -0.3
29/11/2017
79.34
 2,212 79.34 79.43 78.72 800 600 0.0
28/11/2017
79.34
 120 79.43 79.43 79.34 0 0 0
27/11/2017
79.43
 17,478 79.26 79.43 79.08 13,200 1,438 1.1
24/11/2017
79.26
 10,210 79.26 79.79 79.26 10,000 700 0.8
23/11/2017
79.26
 6,919 79.34 79.34 78.99 1,600 819 0.1
22/11/2017
79.34
 5,202 79.43 79.88 78.99 2,200 3,100 -0.1
21/11/2017
79.43
 8,140 79.17 80.32 79.17 7,000 0 0.6
20/11/2017
79.17
 12,133 79.17 79.52 79.17 9,400 3,200 0.6
17/11/2017
79.17
 23,749 79.52 79.88 79.17 15,400 0 1.4
16/11/2017
79.52
 21,348 79.52 79.52 78.99 17,100 500 1.5
15/11/2017
79.52
 23,200 79.79 79.88 79.34 22,100 0 2.0
14/11/2017
79.79
 15,956 79.43 79.79 79.43 800 99 0.1
13/11/2017
79.43
 11,060 79.43 79.88 79.43 6,400 1,000 0.5
10/11/2017
79.43
 31,403 79.43 79.88 79.43 19,370 28,300 -0.8
09/11/2017
79.43
 2,110 79.52 79.52 79.08 700 600 0.0
08/11/2017
79.52
 940 79.88 79.88 78.99 0 600 -0.1
07/11/2017
79.88
 9,500 79.52 81.39 79.43 8,000 6,000 0.2
06/11/2017
79.52
 12,300 79.34 79.79 78.99 10,500 1,900 0.8
03/11/2017
79.34
 28,400 78.99 79.88 77.39 20,800 9,200 1.0
02/11/2017
78.99
 3,430 79.17 81.56 78.99 1,000 0 0.1
01/11/2017
79.17
 7,043 80.23 80.68 76.50 2,800 4,736 -0.2
31/10/2017
80.23
 2,412 79.61 80.59 80.23 1,500 0 0.1
30/10/2017
79.61
 17,160 80.68 80.68 78.99 7,700 3,500 0.4
27/10/2017
80.68
 2,234 80.76 80.76 79.88 2,000 0 0.2
26/10/2017
80.76
 2,810 81.47 81.47 80.32 1,000 1,450 -0.0
25/10/2017
81.47
 12,075 80.32 81.65 79.88 1,700 2,100 -0.0
24/10/2017
80.32
 27,595 80.76 82.45 76.50 15,700 10,500 0.5
23/10/2017
80.76
 5,470 81.47 81.47 79.88 0 0 0
20/10/2017
81.47
 6,330 81.65 83.43 81.47 2,100 0 0.2
19/10/2017
81.65
 8,210 81.03 82.10 80.14 5,400 1,000 0.4
18/10/2017
81.03
 4,125 82.01 82.01 80.94 1,200 0 0.1
17/10/2017
82.01
 11,900 82.10 82.45 81.65 11,600 2,500 0.8
16/10/2017
82.10
 7,578 81.03 84.31 80.85 2,400 0 0.2
13/10/2017
81.03
 1,819 81.56 81.56 81.03 1,000 9 0.1
12/10/2017
81.56
 13,700 82.54 82.54 80.41 7,200 500 0.6
11/10/2017
82.54
 7,805 83.52 83.87 82.10 3,000 0 0.3
10/10/2017
83.52
 20,680 82.98 84.23 82.89 19,100 994 1.7
09/10/2017
82.98
 12,709 82.10 83.43 82.10 3,750 0 0.3
06/10/2017
82.10
 9,848 81.65 82.45 79.97 3,500 0 0.3
05/10/2017
81.65
 52,388 79.79 81.65 78.55 1,200 2,300 -0.1
04/10/2017
79.79
 6,069 78.99 79.88 78.99 1,000 0 0.1
03/10/2017
78.99
 15,921 78.10 80.68 78.19 5,200 0 0.5
02/10/2017
78.10
 4,020 78.10 78.72 78.10 1,900 0 0.2
29/09/2017
78.10
 19,145 78.10 78.55 77.75 4,500 10,200 -0.5
28/09/2017
78.10
 20,390 78.10 78.55 76.59 900 500 0.0
27/09/2017
78.10
 27,639 76.15 78.10 75.88 13,200 320 1.1
26/09/2017
76.15
 11,129 74.29 76.15 74.29 6,100 6,000 0.0
25/09/2017
74.29
 40,960 74.55 78.10 74.20 27,200 18,658 0.7
22/09/2017
74.55
 20,130 74.73 74.73 74.55 17,200 17,510 -0.0
21/09/2017
74.73
 18,349 75.88 75.88 74.55 13,600 400 1.1
20/09/2017
75.88
 24,120 75.88 75.88 74.55 19,400 0 1.6
19/09/2017
75.88
 18,425 74.20 76.33 74.11 12,440 300 1.0
18/09/2017
74.20
 11,110 73.22 80.50 73.22 4,100 600 0.3
15/09/2017
73.22
 10,969 73.49 73.49 73.22 6,000 506 0.5
14/09/2017
73.49
 31,184 72.78 73.49 72.78 19,200 0 1.6
13/09/2017
72.78
 41,156 73.49 73.58 72.69 52,200 30,000 1.8
12/09/2017
73.49
 29,280 74.55 74.55 71.89 6,200 0 0.5
11/09/2017
74.55
 10,295 74.55 74.55 71.98 5,000 3,576 0.1
08/09/2017
74.55
 5,830 74.55 74.64 74.37 100 0 0.0
07/09/2017
74.55
 8,247 75.00 75.00 74.37 700 500 0.0
06/09/2017
75.00
 4,300 75.00 75.08 74.55 800 0 0.1
05/09/2017
75.00
 8,600 75.17 75.44 75.00 1,800 41 0.1
01/09/2017: Cổ tức tiền mặt tỉ lệ: 40%
01/09/2017
75.17
 8,812 74.82 75.44 74.82 700 0 0.1
31/08/2017
74.82
 53,383 75.84 75.84 74.48 11,200 20,390 -0.8
30/08/2017
75.84
 21,410 76.17 76.26 75.50 400 400 0.0
29/08/2017
76.17
 18,957 76.17 76.26 75.41 1,900 510 0.1
28/08/2017
76.17
 15,265 75.41 76.34 76.17 3,900 500 0.3
25/08/2017
75.41
 43,004 76.34 77.11 75.41 1,200 2,200 -0.1
24/08/2017
76.34
 30,497 76.26 77.11 76.26 6,800 0 0.6
23/08/2017
76.26
 49,225 75.84 76.43 75.84 34,500 0 3.1
22/08/2017
75.84
 2,310 76.26 76.26 74.99 0 400 -0.0
21/08/2017
76.26
 37,038 77.11 77.11 76.26 29,000 900 2.5
18/08/2017
77.11
 39,440 76.34 77.45 76.26 18,200 1,300 1.5
17/08/2017
76.34
 31,200 77.95 77.95 76.34 15,500 700 1.3
16/08/2017
77.95
 38,220 76.51 78.80 76.51 800 1,100 -0.0
15/08/2017
76.51
 49,974 75.24 76.85 75.24 0 7,300 -0.7
14/08/2017
75.24
 4,830 75.75 76.17 75.24 0 400 -0.0
11/08/2017
75.75
 2,486 76.26 76.26 75.75 116 400 -0.0
10/08/2017
76.26
 4,831 75.84 76.26 76.17 2,500 403 0.2
09/08/2017
75.84
 53,670 74.73 77.95 75.41 300 5,700 -0.5
08/08/2017
74.73
 9,750 75.16 75.41 74.56 3,750 500 0.3
07/08/2017
75.16
 9,787 75.41 75.58 75.07 7,368 1,500 0.5
04/08/2017
75.41
 3,870 75.41 75.41 75.41 0 1,000 -0.1
03/08/2017
75.41
 8,400 75.07 75.75 75.07 2,200 1,500 0.1
02/08/2017
75.07
 3,823 76.26 76.26 75.07 500 1,800 -0.1
01/08/2017
76.26
 6,268 77.11 77.11 75.24 2,300 500 0.2
31/07/2017
77.11
 3,815 77.95 77.95 76.26 1,900 0 0.2
28/07/2017
77.95
 2,175 77.95 77.95 77.95 0 0 0
27/07/2017
77.95
 9,650 74.56 77.95 74.56 1,900 0 0.2
26/07/2017
74.56
 36,078 79.65 80.07 72.02 5,680 3,549 0.2
25/07/2017
79.65
 3,370 80.07 80.50 79.65 2,400 2,000 0.0
24/07/2017
80.07
 2,523 81.09 81.09 80.07 0 1,900 -0.2
21/07/2017
81.09
 3,760 80.92 81.34 80.92 3,600 600 0.3
20/07/2017
80.92
 800 81.34 81.34 80.92 400 0 0.0
19/07/2017
81.34
 4,710 80.41 81.34 80.50 1,500 0 0.1
18/07/2017
80.41
 14,110 80.41 81.34 80.41 2,910 0 0.3
17/07/2017
80.41
 1,235 80.50 80.50 79.65 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |