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

34.80
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
(2026-05-18) 		-0.20 -0.57% 700 0 0
34.80
35
34.80
2 tháng
(2026-04-17) 		-0.70 -1.97% 2,400 -1,300 0
34
35.50
34.80
3 tháng
(2026-03-18) 		0.80 2.35% 8,000 -6,500 -0.1
34
35.50
34.80
6 tháng
(2025-12-18) 		-1.20 -3.33% 115,400 -11,100 -0.3
33.80
38
34.80
12 tháng
(2025-06-23) 		-1.20 -3.33% 171,700 -20,700 -0.6
31.20
38
34.80
24 tháng
(2024-06-26) 		-1.60 -4.40% 362,087 -11,198 -0.2
31.20
41.80
34.80
36 tháng
(2023-07-03) 		0.60 1.75% 526,476 -28,645 -0.7
26.10
41.80
34.80
60 tháng
(2021-07-12) 		-10.20 -22.67% 830,828 31,766 2.4
26.10
60.50
34.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/01/2018
79.17
 2,000 78.99 79.17 78.99 1,800 400 0.1
10/01/2018
78.99
 16,675 78.55 79.17 78.55 15,625 3,675 1.1
09/01/2018
78.55
 8,075 78.55 78.99 78.10 1,075 5,600 -0.4
08/01/2018
78.55
 6,800 78.99 78.99 78.19 0 1,000 -0.1
05/01/2018
78.99
 10,140 78.90 79.17 78.99 9,400 0 0.8
04/01/2018
78.90
 7,510 77.66 78.90 78.10 6,100 0 0.5
03/01/2018
77.66
 21,101 78.99 79.43 77.66 4,500 13,000 -0.7
02/01/2018
78.99
 1,320 79.70 79.70 78.99 0 0 0
29/12/2017
79.70
 4,100 78.99 79.70 79.08 2,800 0 0.3
28/12/2017
78.99
 2,600 79.52 79.52 78.99 1,600 200 0.1
27/12/2017
79.52
 7,000 79.88 79.88 79.52 6,000 0 0.5
26/12/2017
79.88
 5,226 79.88 79.88 79.88 4,300 126 0.4
25/12/2017
79.88
 5,658 78.99 80.32 79.61 300 2,000 -0.2
22/12/2017
78.99
 2,900 78.99 79.79 78.81 1,100 0 0.1
21/12/2017
78.99
 3,600 78.99 82.54 77.66 0 100 -0.0
20/12/2017
78.99
 600 79.43 79.43 78.99 0 300 -0.0
19/12/2017
79.43
 9,000 79.88 79.88 79.08 2,000 6,400 -0.4
18/12/2017
79.88
 4,228 79.70 80.32 79.88 3,800 0 0.3
15/12/2017
79.70
 3,400 79.34 79.70 78.99 100 400 -0.0
14/12/2017
79.34
 1,038 79.26 79.34 78.99 0 24 -0.0
13/12/2017
79.26
 700 78.99 79.43 78.99 0 0 0
12/12/2017
78.99
 6,000 82.54 82.54 78.99 0 0 0
11/12/2017
82.54
 2,069 80.32 82.98 79.70 300 0 0.0
08/12/2017
80.32
 3,000 79.79 80.32 79.79 0 0 0
07/12/2017
79.79
 23,331 79.79 80.76 79.79 0 0 0
06/12/2017
79.79
 17,699 79.43 79.88 79.43 0 0 0
05/12/2017
79.43
 11,338 79.34 79.79 79.17 0 2,300 -0.2
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

Chính sách bảo mật | Điều khoản sử dụng |