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

31.80
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
(2025-11-05) 		-0.50 -1.55% 197,400 -33,800 -1.1
30.70
33.10
31.80
2 tháng
(2025-10-06) 		-4.28 -11.87% 549,700 -110,900 -3.6
30.70
36.58
31.80
3 tháng
(2025-09-08) 		-6.15 -16.21% 810,200 -203,100 -7.0
30.70
38.25
31.80
6 tháng
(2025-06-09) 		-9.02 -22.10% 3,969,900 -115,600 -3.4
30.70
43.35
31.80
12 tháng
(2024-12-10) 		-2.47 -7.21% 11,528,780 542,401 17.4
29.59
48.41
31.80
24 tháng
(2023-12-18) 		9.50 42.60% 15,497,242 356,789 10.3
21.85
48.41
31.80
36 tháng
(2022-12-21) 		13.42 73.02% 16,761,621 323,889 9.5
18.05
48.41
31.80
60 tháng
(2020-12-31) 		9.04 39.73% 21,598,579 513,489 14.2
14.70
48.41
31.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/11/2016
17.41
 91,500 15.79 18.19 15.85 100 100 0
07/11/2016
15.79
 69,110 15.25 16.27 15.25 0 600 -0.0
04/11/2016
15.25
 33,100 14.72 15.37 14.66 12,100 400 0.3
03/11/2016
14.72
 4,200 14.96 15.25 14.72 700 700 -0.0
02/11/2016
14.96
 11,790 14.90 15.55 14.06 2,000 2,000 -0.0
01/11/2016
14.90
 900 14.06 15.55 14.66 0 0 0
31/10/2016
14.06
 6,500 15.31 15.55 14.06 3,700 0 0.1
28/10/2016
15.31
 500 15.19 15.55 15.19 0 0 0
27/10/2016
15.19
 8,700 14.78 15.55 14.84 2,300 0 0.1
26/10/2016
14.78
 13,700 13.82 15.43 14.06 1,100 0 0.0
25/10/2016
13.82
 5,700 14.30 14.30 13.58 4,600 0 0.1
24/10/2016
14.30
 1,200 13.64 14.36 13.34 900 0 0.0
21/10/2016
13.64
 7,600 13.76 13.76 13.46 3,700 0 0.1
20/10/2016: Cổ tức tiền mặt tỉ lệ: 5%
20/10/2016
13.76
 18,400 12.02 13.76 12.50 13,300 11,600 0.0
19/10/2016
12.02
 29,800 12.02 12.20 12.02 7,000 268,900 -5.8
18/10/2016
12.02
 2,100 11.97 12.14 11.56 0 0 0
17/10/2016
11.97
 2,900 11.97 12.26 11.79 600 0 0.0
14/10/2016
11.97
 14,500 11.91 12.26 11.67 1,000 1,300 -0.0
13/10/2016
11.91
 6,100 11.97 13.31 11.79 0 3,400 -0.1
12/10/2016
11.97
 4,500 12.20 12.20 11.44 0 0 0
11/10/2016
12.20
 55,600 11.38 13.02 11.09 7,000 54,800 -0.9
10/10/2016
11.38
 190,100 11.62 11.67 11.27 0 188,800 -3.7
07/10/2016
11.62
 10,400 12.26 12.26 11.62 0 3,500 -0.1
06/10/2016
12.26
 3,606 12.72 12.72 12.26 1,000 1,300 -0.0
05/10/2016
12.72
 8,800 12.61 12.72 12.02 8,700 0 0.2
04/10/2016
12.61
 0 12.67 12.61 12.61 0 0 0
03/10/2016
12.67
 2,400 12.84 12.84 12.37 1,500 0 0.0
30/09/2016
12.84
 100 12.32 12.84 12.84 0 0 0
29/09/2016
12.32
 15,900 12.55 12.61 11.97 12,100 10,100 0.0
28/09/2016
12.55
 15,400 12.02 13.19 12.02 8,000 6,500 0.0
27/09/2016
12.02
 12,400 12.84 12.84 11.73 0 8,800 -0.2
26/09/2016
12.84
 500 12.67 12.84 12.84 0 0 0
23/09/2016
12.67
 0 12.67 12.67 12.67 0 0 0
22/09/2016
12.67
 1,300 13.42 13.42 12.61 0 0 0
21/09/2016
13.42
 6,500 13.37 13.42 13.02 0 4,300 -0.1
20/09/2016
13.37
 16,800 13.37 14.42 12.78 0 5,600 -0.1

Chính sách bảo mật | Điều khoản sử dụng |