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

34
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
(2026-02-23) 		-3.90 -10.29% 98,200 -2,000 -0.1
33.80
37.90
34
2 tháng
(2026-01-19) 		-2 -5.56% 102,500 -2,000 -0.1
33.80
38
34
3 tháng
(2025-12-18) 		-2 -5.56% 107,400 -4,600 -0.2
33.80
38
34
6 tháng
(2025-09-19) 		0 0% 126,600 -10,900 -0.4
31.20
38
34
12 tháng
(2025-03-24) 		-2.70 -7.36% 177,000 -13,900 -0.5
31.20
39
34
24 tháng
(2024-03-28) 		1 3.03% 400,137 -7,457 -0.2
30.30
41.80
34
36 tháng
(2023-04-03) 		-2 -5.56% 531,559 -23,553 -0.7
26.10
41.80
34
60 tháng
(2021-04-13) 		-4.40 -11.46% 1,078,413 188,594 8.7
26.10
60.50
34
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/07/2017
80.50
 3,820 81.34 81.77 80.50 800 0 0.1
13/07/2017
81.34
 2,094 82.19 82.19 79.73 800 0 0.1
12/07/2017
82.19
 7,780 80.83 82.19 80.83 1,300 0 0.1
11/07/2017
80.83
 5,310 80.50 81.00 80.50 2,700 0 0.3
10/07/2017
80.50
 4,478 80.83 80.92 80.50 800 0 0.1
07/07/2017
80.83
 3,370 80.92 80.92 80.83 1,000 0 0.1
06/07/2017
80.92
 6,017 81.34 81.34 80.50 1,200 0 0.1
05/07/2017
81.34
 4,532 80.92 81.34 81.26 3,500 0 0.3
04/07/2017
80.92
 9,000 80.75 81.34 80.75 1,300 0 0.1
03/07/2017
80.75
 14,328 80.58 81.34 80.07 1,300 0 0.1
30/06/2017
80.58
 11,496 80.66 80.66 80.50 4,000 3,500 0.0
29/06/2017
80.66
 3,430 80.50 80.83 80.50 1,200 0 0.1
28/06/2017
80.50
 5,729 81.17 81.17 74.56 900 0 0.1
27/06/2017
81.17
 6,904 81.17 81.34 81.09 2,400 0 0.2
26/06/2017
81.17
 6,399 81.17 81.17 80.50 2,200 1,884 0.0
23/06/2017
81.17
 4,212 81.17 81.17 81.17 920 0 0.1
22/06/2017
81.17
 12,700 81.17 82.19 81.17 5,600 0 0.5
21/06/2017
81.17
 8,200 81.34 81.34 81.09 1,100 0 0.1
20/06/2017
81.34
 2,505 81.09 82.19 81.09 1,100 0 0.1
19/06/2017
81.09
 4,475 81.00 81.34 80.50 1,815 0 0.2
16/06/2017
81.00
 7,043 81.94 81.94 81.00 1,400 0 0.1
15/06/2017
81.94
 2,390 80.83 82.19 80.75 1,110 100 0.1
14/06/2017
80.83
 10,519 81.34 81.34 80.75 2,100 2,000 0.0
13/06/2017
81.34
 5,614 82.19 82.70 79.65 2,002 3,700 -0.2
12/06/2017
82.19
 5,337 83.38 83.38 81.68 0 2,923 -0.3
09/06/2017
83.38
 3,580 81.85 83.55 81.85 1,400 1,970 -0.1
08/06/2017
81.85
 28,720 84.22 84.73 81.85 11,500 0 1.1
07/06/2017
84.22
 3,880 84.31 84.48 83.88 900 0 0.1
06/06/2017
84.31
 31,656 83.88 84.31 83.63 29,100 43 2.9
05/06/2017
83.88
 5,530 84.14 84.14 83.88 2,000 0 0.2
02/06/2017
84.14
 6,831 84.14 84.56 83.88 2,700 0 0.3
01/06/2017
84.14
 8,196 83.80 84.73 83.80 3,100 1,300 0.2
31/05/2017
83.80
 2,339 82.19 83.80 82.19 920 0 0.1
30/05/2017
82.19
 5,434 83.04 83.88 82.19 2,315 200 0.2

Chính sách bảo mật | Điều khoản sử dụng |