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)
05/03/2018
19.02
 5,192 19.14 19.14 18.57 1,500 0 0.0
02/03/2018
19.14
 5,345 19.02 19.14 18.76 0 0 0
01/03/2018
19.02
 7,522 19.02 19.27 19.02 1,500 0 0.0
28/02/2018
19.02
 2,900 19.08 19.08 19.02 0 0 0
27/02/2018
19.08
 29,381 18.76 19.27 18.89 1,400 13,200 -0.4
26/02/2018
18.76
 6,775 18.64 19.02 18.76 500 0 0.0
23/02/2018
18.64
 8,300 18.70 19.02 18.38 400 1,700 -0.0
22/02/2018
18.70
 1,600 19.02 19.02 18.38 400 0 0.0
21/02/2018
19.02
 1,300 18.89 19.02 18.38 500 0 0.0
13/02/2018
18.89
 2,375 18.95 18.95 18.38 2,000 100 0.1
12/02/2018
18.95
 5,365 18.38 19.02 18.38 0 0 0
09/02/2018
18.38
 4,200 18.38 18.38 18.07 1,000 1,100 -0.0
08/02/2018
18.38
 9,604 17.75 18.51 18.38 3,200 3,500 -0.0
07/02/2018
17.75
 184,870 17.75 18.38 17.75 20,000 158,300 -4.0
06/02/2018
17.75
 47,860 18.64 18.64 16.42 6,000 36,200 -0.8
05/02/2018
18.64
 7,305 19.27 19.33 18.64 500 0 0.0
02/02/2018
19.27
 10,350 18.95 19.27 18.83 0 0 0
01/02/2018
18.95
 15,700 19.33 19.40 18.70 0 100 -0.0
31/01/2018
19.33
 27,570 19.33 19.59 19.27 2,000 0 0.1
30/01/2018
19.33
 38,410 19.65 19.65 19.33 2,100 0 0.1
29/01/2018
19.65
 4,255 19.65 19.65 19.08 0 0 0
26/01/2018
19.65
 30,734 19.08 20.09 18.70 7,500 0 0.2
25/01/2018
19.08
 23,530 19.59 19.65 18.38 2,400 2,700 -0.0
24/01/2018
19.59
 11,250 19.71 19.71 19.59 100 0 0.0
23/01/2018
19.71
 10,150 19.59 20.09 19.59 0 0 0
22/01/2018
19.59
 47,209 18.95 20.54 19.08 5,000 2,500 0.1
19/01/2018
18.95
 17,965 18.89 19.02 18.76 1,900 8,100 -0.2
18/01/2018
18.89
 35,071 18.95 18.95 18.76 0 200 -0.0
17/01/2018
18.95
 16,050 19.02 19.02 18.89 0 7,400 -0.2
16/01/2018
19.02
 33,500 19.02 19.08 18.83 2,000 0 0.1
15/01/2018
19.02
 4,240 19.08 19.08 18.70 0 1,000 -0.0
12/01/2018
19.08
 25,605 19.08 19.14 19.02 0 0 0
11/01/2018
19.08
 17,065 19.08 19.27 19.08 1,300 0 0.0
10/01/2018
19.08
 8,680 19.27 19.33 19.02 500 0 0.0
09/01/2018
19.27
 18,011 19.14 19.52 19.27 500 0 0.0
08/01/2018
19.14
 5,276 19.02 19.40 19.14 1,700 0 0.1
05/01/2018
19.02
 14,015 19.21 19.33 18.70 0 900 -0.0
04/01/2018
19.21
 11,633 19.52 19.52 19.08 4,900 5,800 -0.0
03/01/2018
19.52
 10,102 19.52 19.52 19.02 600 0 0.0
02/01/2018
19.52
 25,700 18.76 19.52 18.57 3,300 900 0.1
29/12/2017
18.76
 13,126 18.70 19.02 18.51 4,700 0 0.1
28/12/2017
18.70
 6,130 19.02 19.02 18.70 0 0 0
27/12/2017
19.02
 14,650 18.83 19.02 18.57 11,600 0 0.3
26/12/2017
18.83
 725 18.64 18.83 18.70 0 0 0
25/12/2017
18.64
 1,500 19.02 19.02 18.64 0 0 0
22/12/2017
19.02
 9,445 18.76 19.02 18.57 0 0 0
21/12/2017
18.76
 3,915 18.95 19.14 18.76 1,500 0 0.0
20/12/2017
18.95
 19,770 18.95 19.02 18.95 12,200 700 0.3
19/12/2017
18.95
 17,885 18.70 19.08 18.83 10,700 0 0.3
18/12/2017
18.70
 13,235 18.51 18.70 18.57 0 0 0
15/12/2017
18.51
 11,700 18.13 19.02 18.38 2,200 0 0.1
14/12/2017
18.13
 6,966 18.51 18.95 18.07 0 0 0
13/12/2017
18.51
 1,029 18.38 18.51 18.51 0 0 0
12/12/2017
18.38
 37,919 19.02 19.02 18.38 3,000 0 0.1
11/12/2017
19.02
 15,470 18.89 19.33 18.57 10,000 0 0.3
08/12/2017
18.89
 9,254 18.57 19.02 18.57 1,900 0 0.1
07/12/2017
18.57
 6,629 18.26 18.76 18.38 0 0 0
06/12/2017
18.26
 6,210 18.38 18.64 18.19 1,500 0 0.0
05/12/2017
18.38
 32,030 19.02 19.02 18.38 0 0 0
04/12/2017
19.02
 6,100 19.21 19.21 19.02 0 0 0
01/12/2017
19.21
 25,282 19.02 19.27 19.02 6,700 0 0.2
30/11/2017: Cổ tức tiền mặt tỉ lệ: 6%
30/11/2017
19.02
 34,253 18.95 19.78 18.70 13,000 0 0.4
29/11/2017
18.95
 62,566 16.03 19.20 18.02 200 49,000 -1.4
28/11/2017
16.03
 247,518 18.83 20.13 16.03 0 0 0
27/11/2017
18.83
 55,504 17.71 20.26 17.77 0 5,500 -0.2
24/11/2017
17.71
 12,000 17.65 17.71 17.40 6,700 0 0.2
23/11/2017
17.65
 8,372 17.71 17.71 17.59 1,100 0 0.0
22/11/2017
17.71
 21,367 17.40 17.71 17.40 800 0 0.0
21/11/2017
17.40
 14,295 17.52 17.84 17.21 2,500 0 0.1
20/11/2017
17.52
 11,558 17.28 17.65 17.28 0 0 0
17/11/2017
17.28
 2,155 16.78 17.34 16.90 0 0 0
16/11/2017
16.78
 3,120 16.90 17.40 16.78 1,400 1,500 -0.0
15/11/2017
16.90
 15,085 17.65 17.65 16.78 5,675 9,300 -0.1
14/11/2017
17.65
 1,400 17.46 17.65 17.28 400 0 0.0
13/11/2017
17.46
 11,462 17.28 17.59 17.28 8,400 600 0.2
10/11/2017
17.28
 11,800 17.34 17.40 17.21 7,800 0 0.2
09/11/2017
17.34
 5,590 17.40 17.40 17.15 5,300 0 0.1
08/11/2017
17.40
 7,715 17.15 17.40 16.90 2,500 0 0.1
07/11/2017
17.15
 3,110 17.40 17.40 16.97 10 0 0.0
06/11/2017
17.40
 1,774 17.71 17.71 16.84 10 0 0.0
03/11/2017
17.71
 1,215 17.71 17.71 17.52 200 0 0.0
02/11/2017
17.71
 5,799 17.40 17.71 17.40 3,500 0 0.1
01/11/2017
17.40
 4,687 17.40 17.40 16.78 0 0 0
31/10/2017
17.40
 7,205 17.71 17.71 17.40 0 0 0
30/10/2017
17.71
 13,655 17.71 17.77 17.34 7,000 0 0.2
27/10/2017
17.71
 2,855 17.71 17.71 17.09 0 0 0
26/10/2017
17.71
 2,430 18.02 18.02 17.71 0 0 0
25/10/2017
18.02
 13,840 18.02 18.08 17.40 0 0 0
24/10/2017
18.02
 11,799 18.33 18.33 18.02 2,000 0 0.1
23/10/2017
18.33
 710 18.64 18.64 18.21 0 0 0
20/10/2017
18.64
 7,210 18.64 18.89 18.33 1,200 0 0.0
19/10/2017
18.64
 34,510 18.33 18.83 18.27 13,800 0 0.4
18/10/2017
18.33
 7,775 18.27 18.46 18.15 0 0 0
17/10/2017
18.27
 33,720 17.40 18.58 17.59 2,600 0 0
16/10/2017
17.40
 315 17.40 17.40 17.40 0 0 0
13/10/2017
17.40
 710 18.02 18.02 17.40 0 0 0
12/10/2017
18.02
 1,000 18.02 18.02 17.46 0 0 0
11/10/2017
18.02
 4,300 19.26 19.26 18.02 2,000 0 0.1
10/10/2017
19.26
 0 19.26 19.26 19.26 0 0 0
09/10/2017
19.26
 907 19.26 19.26 19.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |