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)
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
19/09/2016
13.37
 400 13.37 13.95 11.85 0 0 0
16/09/2016
13.37
 1,100 13.42 13.42 12.32 0 0 0
15/09/2016
13.42
 1,444 13.72 13.72 13.42 0 0 0
14/09/2016
13.72
 660 13.42 13.72 13.60 0 0 0
13/09/2016
13.42
 200 13.60 14.83 13.42 0 0 0
12/09/2016
13.60
 4,300 14.30 14.30 13.60 0 0 0
09/09/2016
14.30
 2,510 14.30 14.30 14.30 0 0 0
08/09/2016
14.30
 5,100 14.83 14.83 14.30 0 0 0
07/09/2016
14.83
 300 14.01 14.83 14.30 0 0 0
06/09/2016
14.01
 3,600 14.36 15.58 13.89 0 0 0
05/09/2016
14.36
 2,400 14.59 14.59 14.30 0 0 0
01/09/2016
14.59
 500 14.88 14.88 14.59 0 0 0
31/08/2016
14.88
 0 14.59 14.88 14.88 0 0 0
30/08/2016
14.59
 7,600 14.88 14.94 14.59 0 6,500 -0.2
29/08/2016
14.88
 5,100 14.88 15.00 14.88 0 3,600 -0.1
26/08/2016
14.88
 3,700 15.00 15.00 14.88 0 0 0
25/08/2016
15.00
 1,100 15.00 15.12 15.00 0 0 0
24/08/2016
15.00
 0 15.00 15.00 15.00 0 0 0
23/08/2016
15.00
 2,300 15.00 15.00 15.00 0 0 0
22/08/2016
15.00
 9,200 14.94 15.12 15.00 0 6,700 -0.2
19/08/2016
14.94
 13,700 15.53 15.53 14.94 0 7,000 -0.2
18/08/2016
15.53
 100 15.18 15.53 15.53 0 0 0
17/08/2016
15.18
 700 15.12 15.18 15.06 0 0 0
16/08/2016
15.12
 7,300 15.06 15.76 15.06 0 4,700 -0.1
15/08/2016
15.06
 520 15.06 15.12 15.06 0 0 0
12/08/2016
15.06
 2,800 15.12 15.18 15.06 0 1,700 -0.0
11/08/2016
15.12
 14,600 15.18 15.23 15.12 0 8,900 -0.2
10/08/2016
15.18
 5,320 15.18 15.18 15.12 0 0 0
09/08/2016
15.18
 12,400 15.12 15.18 15.06 0 0 0
08/08/2016
15.12
 2,600 15.12 15.12 14.65 0 0 0
05/08/2016
15.12
 1,200 14.59 15.12 15.12 0 0 0
04/08/2016
14.59
 7,100 15.35 15.35 14.59 0 0 0
03/08/2016
15.35
 700 15.35 15.47 15.18 0 0 0
02/08/2016
15.35
 6,400 15.18 15.35 15.18 0 0 0
01/08/2016
15.18
 100 15.12 15.18 15.18 0 0 0
29/07/2016
15.12
 6,300 14.48 15.12 12.84 0 1,300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |