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

36.40
-0.30
(-0.82%)
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
(2026-05-13) 		2.70 7.96% 427,000 -16,400 0
33.60
37.40
36.40
2 tháng
(2026-04-13) 		0.60 1.67% 692,900 -71,300 0
33.60
37.40
36.40
3 tháng
(2026-03-16) 		-0.10 -0.27% 1,103,200 -65,600 0.1
33.60
38.50
36.40
6 tháng
(2025-12-15) 		6.60 22% 4,313,700 -612,900 -21.3
30
40.90
36.40
12 tháng
(2025-06-17) 		-4.88 -11.76% 8,016,200 -725,000 -24.6
30
43.35
36.40
24 tháng
(2024-06-24) 		-4.25 -10.41% 18,290,248 -73,399 -4.1
25.47
48.41
36.40
36 tháng
(2023-06-28) 		15.46 73.13% 20,467,585 -285,511 -11.7
19.71
48.41
36.40
60 tháng
(2021-07-08) 		16.01 77.76% 24,221,601 -235,511 -10.4
14.70
48.41
36.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/08/2017
18.02
 10,601 18.02 18.21 18.02 10,000 0 0.3
11/08/2017
18.02
 2,100 18.02 18.33 18.02 2,000 0 0.1
10/08/2017
18.02
 10,110 18.02 18.27 17.71 9,900 0 0.3
09/08/2017
18.02
 4,900 18.02 18.02 17.96 4,700 0 0.1
08/08/2017
18.02
 14,700 17.71 18.15 17.71 14,400 1,200 0.4
07/08/2017
17.71
 6,400 17.71 18.33 17.59 2,900 0 0.1
04/08/2017
17.71
 1,800 18.02 18.02 17.40 1,700 0 0.0
03/08/2017
18.02
 16,819 18.02 18.08 17.96 15,300 0 0.4
02/08/2017
18.02
 5,400 18.33 18.33 18.02 5,400 0 0.2
01/08/2017
18.33
 13,600 18.08 18.39 17.84 13,500 0 0.4
31/07/2017
18.08
 22,030 17.40 18.08 17.40 19,200 0 0.5
28/07/2017
17.40
 38,400 16.90 17.46 17.21 37,800 0 1.1
27/07/2017
16.90
 3,000 17.09 17.09 16.90 3,000 0 0.1
26/07/2017
17.09
 12,000 16.47 17.09 16.59 11,600 0 0.3
25/07/2017
16.47
 2,400 16.53 16.59 16.47 0 0 0
24/07/2017
16.53
 5,612 16.65 16.97 16.47 4,300 0 0.1
21/07/2017
16.65
 3,707 16.59 16.65 16.53 3,000 0 0.1
20/07/2017
16.59
 3,000 16.78 16.78 16.59 3,000 0 0.1
19/07/2017
16.78
 4,615 16.78 16.78 16.47 3,700 0 0.1
18/07/2017
16.78
 6,100 16.78 16.78 16.78 6,100 0 0.2
17/07/2017
16.78
 0 16.78 16.78 16.78 0 0 0
14/07/2017
16.78
 500 16.78 16.78 16.78 500 0 0.0
13/07/2017
16.78
 7,200 17.15 17.15 16.78 5,000 0 0.1
12/07/2017
17.15
 0 17.15 17.15 17.15 0 0 0
11/07/2017
17.15
 0 17.09 17.15 17.15 0 0 0
10/07/2017
17.09
 6,600 17.21 17.21 17.09 6,600 0 0.2
07/07/2017
17.21
 4,400 17.15 17.21 16.84 4,400 1,000 0.1
06/07/2017
17.15
 4,615 17.21 17.21 17.15 4,400 0 0.1
05/07/2017
17.21
 6,600 17.21 17.28 16.47 5,900 0 0.2
04/07/2017
17.21
 4,500 17.21 17.21 17.15 4,500 0 0.1
03/07/2017
17.21
 31,645 17.21 17.28 16.78 26,000 0 0.7
30/06/2017
17.21
 11,800 16.47 17.21 16.78 11,300 0 0.3
29/06/2017
16.47
 4,900 16.59 16.78 16.47 0 0 0
28/06/2017
16.59
 17,000 17.03 17.03 16.53 11,400 0 0.3
27/06/2017
17.03
 620 17.09 17.09 17.03 0 0 0
26/06/2017
17.09
 0 17.15 17.09 17.09 0 0 0
23/06/2017
17.15
 1,500 17.21 17.21 16.90 0 0 0
22/06/2017
17.21
 13,700 17.15 17.28 17.09 11,700 0 0.3
21/06/2017
17.15
 10,000 16.97 17.15 17.03 9,900 0 0.3
20/06/2017
16.97
 5,600 16.78 16.97 16.78 100 0 0.0
19/06/2017
16.78
 5,715 16.78 17.28 16.78 1,700 0 0.0
16/06/2017
16.78
 200 16.65 16.78 16.78 0 0 0
15/06/2017
16.65
 2,000 16.90 16.90 16.65 1,400 0 0.0
14/06/2017
16.90
 3,110 17.28 17.28 16.84 1,400 0 0.0
13/06/2017
17.28
 29,200 16.90 17.46 16.78 28,300 0 0.8
12/06/2017
16.90
 11,400 16.97 16.97 16.78 0 0 0
09/06/2017
16.97
 3,300 16.59 16.97 16.65 0 0 0
08/06/2017
16.59
 800 16.78 16.78 16.53 0 0 0
07/06/2017
16.78
 2,500 16.47 16.78 16.65 1,200 0 0.0
06/06/2017
16.47
 400 16.53 16.53 16.47 0 0 0
05/06/2017
16.53
 3,800 16.78 16.78 16.28 1,000 0 0.0
02/06/2017
16.78
 100 16.47 16.78 16.78 0 0 0
01/06/2017
16.47
 2,400 16.59 16.72 16.47 0 0 0
31/05/2017
16.59
 3,600 16.78 16.78 16.59 0 0 0
30/05/2017
16.78
 3,404 16.78 17.15 16.78 100 0 0.0
29/05/2017
16.78
 12,000 16.84 17.09 16.47 200 0 0.0
26/05/2017
16.84
 4,126 17.40 17.40 16.78 700 0 0.0
25/05/2017
17.40
 2,810 16.78 17.40 17.34 700 0 0.0
24/05/2017
16.78
 16,810 18.08 18.33 16.78 300 0 0.0
23/05/2017
18.08
 72,250 17.96 18.39 18.08 70,000 0 2.1
22/05/2017
17.96
 86,710 17.52 18.15 17.52 77,200 0 2.2
19/05/2017
17.52
 55,906 17.40 17.59 17.40 49,000 0 1.4
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

Chính sách bảo mật | Điều khoản sử dụng |