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

33.50
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
(2026-08-17) 		-0.50 -1.47% 5,000 -100 0
30.60
34
33.50
2 tháng
(2026-07-16) 		-1.30 -3.74% 8,000 -2,100 0
30.60
34.80
33.50
3 tháng
(2026-06-16) 		-1.30 -3.74% 8,000 -2,100 0
30.60
34.80
33.50
6 tháng
(2026-03-18) 		-0.50 -1.47% 16,000 -8,600 -0.1
30.60
35.50
33.50
12 tháng
(2025-09-19) 		-0.50 -1.47% 142,600 -19,500 -0.5
30.60
38
33.50
24 tháng
(2024-09-24) 		-0.50 -1.47% 285,730 -47,109 -1.4
30.60
41.80
33.50
36 tháng
(2023-10-02) 		3.50 11.67% 464,701 -7,189 -0.0
26.10
41.80
33.50
60 tháng
(2021-10-11) 		-11.50 -25.56% 828,982 31,612 2.5
26.10
60.50
33.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/05/2017
83.04
 19,798 86.43 86.43 82.19 1,050 4,444 -0.3
26/05/2017
86.43
 7,365 86.00 86.43 86.26 2,365 0 0.2
25/05/2017
86.00
 7,549 86.17 86.17 86.00 3,500 0 0.4
24/05/2017
86.17
 13,300 86.17 86.17 84.73 5,200 1,000 0.4
23/05/2017
86.17
 17,101 85.75 86.17 85.75 6,400 200 0.6
22/05/2017
85.75
 15,105 85.75 86.26 85.75 4,205 0 0.4
19/05/2017
85.75
 113,010 84.65 86.43 84.56 104,500 900 10.5
18/05/2017
84.65
 3,805 84.56 84.73 84.56 605 0 0.1
17/05/2017
84.56
 12,445 84.56 84.73 76.17 2,900 900 0.2
16/05/2017
84.56
 47,000 84.56 85.16 84.56 32,500 5,900 2.7
15/05/2017
84.56
 22,510 84.65 85.92 80.50 20,000 0 2.0
12/05/2017
84.65
 7,400 84.99 84.99 84.65 4,800 1,100 0.4
11/05/2017: Cổ tức tiền mặt tỉ lệ: 36%
11/05/2017
84.99
 3,410 84.73 86.00 83.97 500 1,300 -0.1
10/05/2017
84.73
 32,205 84.24 85.30 84.00 3,115 0 0.3
09/05/2017
84.24
 8,900 84.65 84.81 83.59 6,000 0 0.6
08/05/2017
84.65
 11,775 84.32 86.37 84.65 700 0 0.1
05/05/2017
84.32
 22,610 83.42 87.51 83.26 2,000 0 0.2
04/05/2017
83.42
 11,200 84.65 84.65 83.18 8,300 0 0.9
03/05/2017
84.65
 10,650 81.79 84.98 83.42 200 0 0.0
28/04/2017
81.79
 31,900 75.90 83.34 75.90 0 0 0
27/04/2017
75.90
 20,500 74.43 75.90 73.61 0 8,600 -0.8
26/04/2017
74.43
 15,200 73.77 74.43 73.61 0 13,500 -1.2
25/04/2017
73.77
 10,000 74.02 74.43 73.61 4,000 5,800 -0.2
24/04/2017
74.02
 28,400 74.43 76.88 71.97 11,900 14,200 -0.2
21/04/2017
74.43
 27,200 73.61 75.16 73.28 8,300 22,100 -1.3
20/04/2017
73.61
 10,460 74.43 76.06 73.61 6,400 8,100 -0.2
19/04/2017
74.43
 3,900 72.95 74.43 72.95 0 600 -0.1
18/04/2017
72.95
 1,400 72.79 73.61 72.79 0 0 0
17/04/2017
72.79
 4,360 74.84 77.70 72.79 1,000 3,360 -0.2
14/04/2017
74.84
 500 76.06 78.43 72.87 0 0 0
13/04/2017
76.06
 8,400 78.43 78.43 73.61 2,000 2,200 -0.0
12/04/2017
78.43
 23,141 80.97 82.03 77.70 6,100 13,000 -0.7
11/04/2017
80.97
 11,200 81.87 82.03 80.15 2,300 0 0.2
10/04/2017
81.87
 6,200 81.79 82.11 81.05 1,200 0 0.1
07/04/2017
81.79
 3,100 82.03 82.03 81.71 800 0 0.1
05/04/2017
82.03
 11,800 82.03 82.20 81.79 0 4,300 -0.4
04/04/2017
82.03
 9,500 82.77 82.77 81.79 800 0 0.1
03/04/2017
82.77
 10,700 82.85 82.85 81.79 0 0 0
31/03/2017
82.85
 5,830 83.26 83.42 82.61 200 0 0.0
30/03/2017
83.26
 7,600 83.10 85.80 83.10 0 0 0
29/03/2017
83.10
 2,800 84.98 84.98 82.77 0 0 0
28/03/2017
84.98
 5,000 85.06 85.06 82.52 700 2,300 -0.2
27/03/2017
85.06
 3,380 85.30 85.30 85.06 500 100 0.0
24/03/2017
85.30
 3,429 85.55 85.55 85.30 500 200 0.0
23/03/2017
85.55
 3,550 85.80 85.88 85.55 500 0 0.1
22/03/2017
85.80
 10,445 86.04 86.61 85.80 1,000 0 0.1
21/03/2017
86.04
 16,200 85.80 86.69 85.80 1,000 13,000 -1.3
20/03/2017
85.80
 1,410 85.63 88.25 85.47 0 0 0
17/03/2017
85.63
 5,217 85.88 85.88 85.47 1,500 3,300 -0.2
16/03/2017
85.88
 6,500 86.61 86.61 85.88 0 6,400 -0.7
15/03/2017
86.61
 5,100 86.69 87.10 86.29 1,700 1,000 0.1
14/03/2017
86.69
 3,730 85.88 86.69 85.88 30 800 -0.1
13/03/2017
85.88
 2,200 85.88 85.88 85.71 500 400 0.0
10/03/2017
85.88
 4,900 86.37 86.37 85.63 500 2,400 -0.2
09/03/2017
86.37
 4,084 86.53 86.53 86.37 1,200 3,000 -0.2
08/03/2017
86.53
 4,604 85.88 86.69 86.29 0 0 0
07/03/2017
85.88
 5,110 86.69 86.69 85.47 800 0 0.1
06/03/2017
86.69
 6,000 86.61 86.69 85.47 1,000 2,100 -0.1
03/03/2017
86.61
 778 86.61 87.02 86.61 0 0 0
02/03/2017
86.61
 14,026 85.06 87.51 85.06 10,200 1,100 1.0
01/03/2017
85.06
 3,110 85.63 85.63 84.73 0 0 0
28/02/2017
85.63
 7,110 84.24 86.69 84.73 1,500 0 0.2
27/02/2017
84.24
 5,300 84.73 85.06 84.24 600 0 0.1
24/02/2017
84.73
 2,000 85.47 86.53 84.57 0 0 0
23/02/2017
85.47
 7,218 84.57 85.88 84.57 700 0 0.1
22/02/2017
84.57
 7,240 84.49 84.81 84.57 600 0 0.1
21/02/2017
84.49
 11,200 84.65 85.06 84.40 2,600 4,200 -0.2
20/02/2017
84.65
 4,500 84.49 84.65 84.24 200 2,000 -0.2
17/02/2017
84.49
 6,140 84.24 85.06 84.49 500 0 0.1
16/02/2017
84.24
 4,410 84.24 84.98 84.24 200 0 0.0
15/02/2017
84.24
 3,570 84.98 85.06 84.24 100 600 -0.1
14/02/2017
84.98
 4,700 84.24 85.06 83.42 600 0 0.1
13/02/2017
84.24
 3,300 83.42 85.88 83.59 500 500 0.0
10/02/2017
83.42
 4,350 85.88 85.88 83.42 100 0 0.0
09/02/2017
85.88
 4,920 88.33 88.33 85.88 0 200 -0.0
08/02/2017
88.33
 12,320 89.31 91.60 88.33 1,000 0 0.1
07/02/2017: Cổ tức tiền mặt tỉ lệ: 40%
07/02/2017
89.31
 35,010 112.05 112.05 85.88 300 200 0.0
06/02/2017
112.05
 14,078 115.23 115.31 111.41 1,200 5,400 -0.6

Chính sách bảo mật | Điều khoản sử dụng |