CTCP Dịch vụ Hàng không Sân bay Tân Sơn Nhất (sas)

36.80
-0.60
(-1.60%)
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
(2025-12-29) 		7 22.65% 1,485,300 -660,600 -25.8
30.20
40.90
37.50
2 tháng
(2025-11-28) 		5.90 18.44% 1,619,400 -692,200 -26.7
30
40.90
37.50
3 tháng
(2025-10-29) 		4.70 14.16% 1,824,500 -722,600 -27.8
30
40.90
37.50
6 tháng
(2025-07-31) 		-1.33 -3.39% 3,157,600 -826,300 -31.3
30
40.90
37.50
12 tháng
(2025-02-03) 		-6.58 -14.78% 12,467,927 -117,799 -8.4
29.59
48.41
37.50
24 tháng
(2024-02-07) 		14.71 63.42% 16,881,045 -303,511 -15.5
22.66
48.41
37.50
36 tháng
(2023-02-13) 		16.17 74.43% 18,171,624 -348,111 -16.6
19.71
48.41
37.50
60 tháng
(2021-02-22) 		16.95 80.89% 22,539,588 -166,811 -12.1
14.70
48.41
37.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/12/2016
16.63
 46,510 15.13 16.81 15.19 2,000 0 0.1
15/12/2016
15.13
 38,909 15.31 15.37 15.02 13,200 0 0.3
14/12/2016
15.31
 12,508 15.25 15.31 15.02 500 0 0.0
13/12/2016
15.25
 22,702 15.31 15.55 15.02 3,300 0 0.1
12/12/2016
15.31
 19,605 15.73 15.79 15.31 0 0 0
09/12/2016
15.73
 14,605 15.73 16.15 15.67 0 0 0
08/12/2016
15.73
 22,995 15.73 15.73 15.55 0 0 0
07/12/2016
15.73
 24,500 16.27 16.27 15.55 0 0 0
06/12/2016
16.27
 47,855 16.45 16.93 16.27 600 0 0.0
05/12/2016
16.45
 45,415 16.27 16.69 16.09 1,000 0 0.0
02/12/2016
16.27
 82,100 15.73 16.75 15.49 0 0 0
01/12/2016
15.73
 27,710 15.55 16.15 15.55 0 0 0
30/11/2016
15.55
 16,600 15.85 16.27 15.55 0 0 0
29/11/2016
15.85
 58,400 17.29 17.29 15.73 0 0 0
28/11/2016
17.29
 24,500 16.75 17.35 16.51 5,000 0 0.1
25/11/2016
16.75
 28,400 15.43 16.75 15.55 10,000 1,000 0.3
24/11/2016
15.43
 94,800 17.11 17.11 15.25 0 0 0
23/11/2016
17.11
 119,210 19.32 19.32 16.81 0 0 0
22/11/2016
19.32
 85,200 21.42 21.42 19.14 1,000 0 0.0
21/11/2016
21.42
 229,100 20.88 23.03 20.94 0 0 0
18/11/2016
20.88
 216,530 19.14 20.94 19.44 0 1,200 -0.0
17/11/2016
19.14
 65,010 18.54 19.14 18.25 200 0 0.0
16/11/2016
18.54
 63,050 18.54 18.84 17.41 0 0 0
15/11/2016
18.54
 33,800 18.54 18.78 18.25 0 0 0
14/11/2016
18.54
 91,800 18.01 19.38 17.95 0 0 0
11/11/2016
18.01
 191,220 16.99 19.50 17.35 0 100 -0.0
10/11/2016
16.99
 45,400 16.75 17.35 16.81 0 0 0
09/11/2016
16.75
 50,900 17.41 17.95 16.15 12,000 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |