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)
18/05/2017: Cổ tức tiền mặt tỉ lệ: 10.84%
18/05/2017
17.40
 72,111 17.35 17.59 17.21 50,000 0 1.4
17/05/2017
17.35
 3,630 17.35 17.53 16.75 0 0 0
16/05/2017
17.35
 60,100 16.75 17.65 16.87 42,500 0 1.2
15/05/2017
16.75
 121,915 16.57 16.99 16.63 2,600 0 0.1
12/05/2017
16.57
 25,070 16.09 16.69 16.51 0 0 0
11/05/2017
16.09
 32,225 15.73 16.45 15.97 200 0 0.0
10/05/2017
15.73
 17,100 15.85 16.09 15.73 0 0 0
09/05/2017
15.85
 710 15.73 15.85 15.61 0 0 0
08/05/2017
15.73
 4,720 15.55 15.79 15.67 0 0 0
05/05/2017
15.55
 12,100 15.55 15.55 15.31 800 0 0.0
04/05/2017
15.55
 12,100 15.55 15.61 15.31 3,700 0 0.1
03/05/2017
15.55
 14,200 16.27 16.27 15.55 0 0 0
28/04/2017
16.27
 5,440 16.27 16.27 15.97 800 0 0.0
27/04/2017
16.27
 19,990 16.45 16.75 16.15 1,500 0 0.0
26/04/2017
16.45
 72,930 15.07 17.05 15.02 0 0 0
25/04/2017
15.07
 12,600 14.84 15.13 14.90 1,000 0 0.0
24/04/2017
14.84
 1,800 14.36 14.90 14.36 1,500 0 0.0
21/04/2017
14.36
 3,800 14.66 14.96 14.36 2,000 0 0.1
20/04/2017
14.66
 100 14.78 14.78 14.66 0 0 0
19/04/2017
14.78
 1,900 14.66 14.78 14.66 0 0 0
18/04/2017
14.66
 5,552 14.36 14.96 14.24 1,200 0 0.0
17/04/2017
14.36
 5,278 14.66 14.78 14.36 0 0 0
14/04/2017
14.66
 6,900 14.84 14.84 14.66 900 0 0.0
13/04/2017
14.84
 5,115 14.96 14.96 14.78 0 0 0
12/04/2017
14.96
 14,400 15.13 15.13 14.66 0 0 0
11/04/2017
15.13
 9,910 15.49 15.49 15.13 0 0 0
10/04/2017
15.49
 2,000 15.49 15.49 15.19 0 0 0
07/04/2017
15.49
 3,500 15.37 15.49 15.13 800 100 0.0
05/04/2017
15.37
 4,405 15.43 15.49 15.37 3,000 0 0.1
04/04/2017
15.43
 6,200 15.49 15.49 15.31 0 0 0
03/04/2017
15.49
 6,800 15.55 15.55 15.49 0 0 0
31/03/2017
15.55
 13,305 15.55 15.85 15.55 600 0 0.0
30/03/2017
15.55
 1,900 15.55 15.55 15.49 0 0 0
29/03/2017
15.55
 5,000 15.25 15.73 15.37 0 0 0
28/03/2017
15.25
 4,200 15.31 15.49 15.25 0 0 0
27/03/2017
15.31
 11,900 15.43 15.55 15.07 4,700 0 0.1
24/03/2017
15.43
 12,610 15.61 15.61 15.37 6,100 0 0.2
23/03/2017
15.61
 10,800 15.61 15.67 15.49 4,000 0 0.1
22/03/2017
15.61
 7,500 15.61 15.73 15.55 0 0 0
21/03/2017
15.61
 15,500 15.67 15.79 15.55 4,200 300 0.1
20/03/2017
15.67
 19,690 15.67 15.85 15.55 10,100 0 0.3
17/03/2017
15.67
 25,500 15.61 15.79 15.67 13,400 0 0.4
16/03/2017
15.61
 16,200 15.67 15.73 15.61 10,200 0 0.3
15/03/2017
15.67
 8,004 15.61 15.85 15.67 8,000 0 0.2
14/03/2017
15.61
 17,861 15.61 15.67 15.61 10,000 0 0.3
13/03/2017
15.61
 17,740 15.67 15.73 15.61 10,000 0 0.3
10/03/2017
15.67
 11,656 15.73 15.85 15.61 0 0 0
09/03/2017
15.73
 50,500 15.67 15.79 15.55 9,400 0 0.2
08/03/2017
15.67
 8,903 15.67 15.79 15.61 1,000 0 0.0
07/03/2017
15.67
 22,430 15.97 16.09 15.67 11,500 0 0.3
06/03/2017
15.97
 22,908 15.61 16.09 15.73 10,000 2,000 0.2
03/03/2017
15.61
 18,104 15.61 15.67 15.55 5,000 0 0.1
02/03/2017
15.61
 21,700 15.67 15.67 15.55 7,000 0 0.2
01/03/2017
15.67
 28,800 15.91 16.09 15.67 4,200 0 0.1
28/02/2017
15.91
 34,700 16.39 16.63 15.85 0 0 0
27/02/2017
16.39
 19,980 15.67 16.39 15.67 0 0 0
24/02/2017
15.67
 15,300 15.85 15.91 15.67 5,000 0 0.1
23/02/2017
15.85
 24,330 16.15 16.21 15.85 0 0 0
22/02/2017
16.15
 41,000 16.03 16.21 15.91 0 200 -0.0
21/02/2017
16.03
 22,500 16.15 16.15 15.85 0 0 0
20/02/2017
16.15
 25,800 16.39 16.45 16.15 0 0 0
17/02/2017
16.39
 17,100 16.63 16.75 16.27 500 0 0.0
16/02/2017
16.63
 200,715 15.49 16.99 15.55 5,800 0 0.2
15/02/2017
15.49
 44,200 15.49 15.49 15.31 2,500 0 0.1
14/02/2017
15.49
 27,200 15.49 15.55 15.43 1,500 0 0.0
13/02/2017
15.49
 44,990 15.49 15.73 15.43 1,000 0 0.0
10/02/2017
15.49
 18,000 15.55 15.55 15.43 0 0 0
09/02/2017
15.55
 30,490 15.55 15.73 15.49 2,000 0 0.1
08/02/2017
15.55
 62,010 15.85 15.85 15.43 0 0 0
07/02/2017
15.85
 7,500 15.67 15.97 15.55 0 0 0
06/02/2017
15.67
 28,820 16.09 16.39 15.55 0 0 0
03/02/2017
16.09
 33,900 16.45 16.69 16.03 1,000 0 0.0
02/02/2017
16.45
 6,790 16.03 16.45 16.15 0 0 0
25/01/2017
16.03
 6,700 15.97 16.03 15.85 0 0 0
24/01/2017
15.97
 1,424,110 15.55 16.21 15.07 0 0 0
23/01/2017
15.55
 120,300 16.03 16.21 15.55 0 0 0
20/01/2017
16.03
 24,800 15.97 16.21 15.97 0 0 0
19/01/2017
15.97
 37,900 16.21 16.21 15.85 0 0 0
18/01/2017
16.21
 6,500 16.09 16.27 16.09 0 0 0
17/01/2017
16.09
 6,610 16.21 16.21 16.03 1,000 0 0.0
16/01/2017
16.21
 6,100 16.45 16.45 16.03 0 0 0
13/01/2017
16.45
 3,600 16.45 16.45 16.15 0 0 0
12/01/2017
16.45
 12,400 16.27 16.45 16.03 0 0 0
11/01/2017
16.27
 16,200 16.45 16.45 16.15 0 0 0
10/01/2017
16.45
 22,500 16.45 16.69 16.33 0 0 0
09/01/2017
16.45
 7,400 16.99 16.99 16.45 0 0 0
06/01/2017
16.99
 12,610 17.53 17.53 16.75 0 0 0
05/01/2017
17.53
 72,610 16.27 18.25 16.75 0 0 0
04/01/2017
16.27
 46,500 16.27 16.69 15.97 0 0 0
03/01/2017
16.27
 28,700 16.69 16.75 16.27 1,000 0 0.0
30/12/2016
16.69
 15,000 16.57 16.69 16.27 0 0 0
29/12/2016
16.57
 31,200 16.45 16.57 16.27 0 0 0
28/12/2016
16.45
 23,400 16.15 16.69 16.15 0 0 0
27/12/2016
16.15
 3,400 16.33 16.33 15.97 0 0 0
26/12/2016
16.33
 6,650 16.03 16.45 16.15 0 0 0
23/12/2016
16.03
 7,200 16.27 16.33 16.03 0 0 0
22/12/2016
16.27
 12,300 16.21 16.45 15.85 0 0 0
21/12/2016
16.21
 10,800 16.75 16.75 16.21 0 0 0
20/12/2016
16.75
 400 16.87 16.87 16.75 0 0 0
19/12/2016
16.87
 56,200 16.63 17.35 16.57 2,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |