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)
03/02/2017
115.23
 16,408 117.21 117.21 115.23 400 4,600 -0.6
02/02/2017
117.21
 8,810 114.43 119.20 114.43 300 4,000 -0.5
25/01/2017
114.43
 10,610 113.64 114.83 114.04 300 2,800 -0.4
24/01/2017
113.64
 14,918 112.76 115.15 112.05 0 10,000 -1.4
23/01/2017
112.76
 4,230 110.54 113.24 111.25 0 0 0
20/01/2017
110.54
 7,500 110.54 112.84 110.46 0 5,000 -0.7
19/01/2017
110.54
 8,030 111.81 111.81 110.46 0 6,900 -1.0
18/01/2017
111.81
 20,310 110.46 115.23 110.14 1,200 17,200 -2.2
17/01/2017
110.46
 9,420 110.46 112.05 110.46 1,100 7,200 -0.8
16/01/2017
110.46
 6,010 110.46 112.05 110.46 500 0 0.1
13/01/2017
110.46
 18,200 110.46 112.45 110.46 3,000 12,700 -1.4
12/01/2017
110.46
 11,600 112.05 112.84 110.46 100 11,200 -1.6
11/01/2017
112.05
 160 110.46 112.05 112.05 100 0 0.0
10/01/2017
110.46
 5,610 111.25 111.25 110.46 0 5,600 -0.8
09/01/2017
111.25
 14,700 112.84 112.84 110.46 200 31,600 -4.1
06/01/2017
112.84
 1,400 112.76 113.24 112.84 0 0 0
05/01/2017
112.76
 10 112.76 112.76 112.76 0 0 0
04/01/2017
112.76
 5,500 112.84 112.92 112.05 700 2,600 -0.3
03/01/2017
112.84
 4,410 123.25 123.25 112.84 0 300 -0.0
30/12/2016
123.25
 16,900 112.05 123.25 123.25 0 1,000 -0.2
29/12/2016
112.05
 4,100 110.46 112.05 110.46 900 1,700 -0.1
28/12/2016
110.46
 2,110 108.87 112.05 109.27 500 900 -0.1
27/12/2016
108.87
 10,028 112.45 112.45 108.87 1,600 300 0.2
26/12/2016
112.45
 9,300 113.64 113.64 111.41 0 0 0
23/12/2016
113.64
 7,300 114.27 114.27 113.64 1,000 0 0.1
22/12/2016
114.27
 4,900 115.23 116.82 114.27 600 0 0.1
21/12/2016
115.23
 5,100 117.61 117.61 113.80 0 4,000 -0.6
20/12/2016
117.61
 600 117.53 118.41 117.61 600 0 0.1
19/12/2016
117.53
 2,300 117.21 118.01 117.53 800 0 0.1
16/12/2016
117.21
 2,600 117.21 118.01 115.23 0 1,400 -0.2
15/12/2016
117.21
 7,400 118.01 118.01 116.82 5,700 5,300 0.1
14/12/2016
118.01
 2,800 118.41 118.41 117.61 700 0 0.1
13/12/2016
118.41
 1,091 116.02 118.41 116.82 500 300 0.0
12/12/2016
116.02
 2,033 118.41 118.41 116.02 200 0 0.0
09/12/2016
118.41
 3,300 117.61 118.41 116.82 600 0 0.1
08/12/2016
117.61
 3,400 119.20 119.20 117.61 700 0 0.1
07/12/2016
119.20
 300 119.20 119.20 119.20 100 300 -0.0
06/12/2016
119.20
 2,500 120.00 120.00 119.20 1,800 800 0.1
05/12/2016
120.00
 3,200 120.00 120.00 120.00 3,000 0 0.5
02/12/2016
120.00
 3,008 119.44 120.39 119.60 2,000 400 0.2
01/12/2016
119.44
 1,400 119.28 120.00 119.36 0 300 -0.0
30/11/2016
119.28
 900 119.20 120.39 119.20 300 0 0.0
29/11/2016
119.20
 802 119.20 119.20 119.20 0 0 0
28/11/2016
119.20
 4,200 119.60 120.00 119.20 3,500 0 0.5
25/11/2016
119.60
 1,800 120.00 120.00 119.60 1,100 500 0.1
24/11/2016
120.00
 6,200 120.00 120.79 120.00 4,300 0 0.7
23/11/2016
120.00
 1,000 120.00 120.00 119.60 100 500 -0.1
22/11/2016
120.00
 408 119.20 121.58 120.00 300 0 0.0
21/11/2016
119.20
 10,000 121.19 121.19 118.80 400 9,600 -1.4
18/11/2016
121.19
 8,700 122.30 122.38 121.19 600 0 0.1
17/11/2016
122.30
 9,400 122.38 122.38 121.58 1,100 2,000 -0.1
16/11/2016
122.38
 1,300 123.57 123.57 119.28 600 500 0.0
15/11/2016
123.57
 700 124.76 124.76 123.57 200 0 0.0
14/11/2016
124.76
 21,602 125.56 125.56 124.45 10,700 600 1.6
11/11/2016
125.56
 8,700 120.00 126.35 121.58 7,000 200 1.1
10/11/2016
120.00
 15,630 117.61 120.39 117.69 6,900 0 1.0
09/11/2016
117.61
 10,330 119.60 119.60 117.61 1,700 0 0.3
08/11/2016
119.60
 2,100 119.36 121.58 119.60 300 0 0.0
07/11/2016
119.36
 4,396 120.39 121.58 119.36 2,100 0 0.3
04/11/2016
120.39
 1,600 119.20 120.39 118.41 300 100 0.0
03/11/2016
119.20
 10,844 123.17 123.17 119.20 500 0 0.1
02/11/2016
123.17
 7,090 123.17 123.17 121.98 300 5,000 -0.7
01/11/2016
123.17
 1,836 122.78 123.17 121.58 700 500 0.0
31/10/2016
122.78
 8,000 122.46 123.17 122.78 6,800 6,600 0.0
28/10/2016
122.46
 19,002 121.58 133.74 121.43 15,800 0 2.5
27/10/2016
121.58
 6,498 122.38 123.17 118.41 0 298 -0.0
26/10/2016
122.38
 6,500 123.57 123.57 121.58 200 2,300 -0.3
25/10/2016
123.57
 10,700 125.88 125.96 123.33 0 5,000 -0.8
24/10/2016
125.88
 300 125.96 125.96 125.88 0 0 0
21/10/2016
125.96
 12,938 123.17 135.49 123.17 98 0 0.0
20/10/2016
123.17
 12,920 125.32 125.32 123.17 1,900 10,000 -1.3
19/10/2016
125.32
 8,600 124.76 137.24 124.37 200 500 -0.0
18/10/2016
124.76
 1,100 124.45 124.76 124.37 0 0 0
17/10/2016
124.45
 1,866 125.56 125.56 124.45 0 0 0
14/10/2016
125.56
 1,400 126.04 126.04 124.76 1,000 0 0.2
13/10/2016
126.04
 3,100 126.04 126.04 126.04 0 0 0
12/10/2016
126.04
 16,100 125.96 127.15 126.04 4,100 0 0.7
11/10/2016
125.96
 13,800 125.56 126.35 125.48 7,100 0 1.1
10/10/2016
125.56
 4,829 123.17 126.35 123.17 0 100 -0.0
07/10/2016
123.17
 1,846 127.15 127.15 123.17 0 1,000 -0.2
06/10/2016
127.15
 7,860 121.58 127.15 125.56 2,800 500 0.4
05/10/2016
121.58
 2,629 121.58 121.58 121.58 600 100 0.1
04/10/2016
121.58
 22,246 123.17 123.17 121.58 16,200 22,000 -0.9
03/10/2016
123.17
 3,030 123.17 123.17 123.17 0 1,200 -0.2
30/09/2016
123.17
 2,800 123.97 123.97 122.38 0 100 -0.0
29/09/2016
123.97
 1,500 123.97 123.97 123.97 1,500 0 0.2
28/09/2016
123.97
 8,062 123.97 123.97 123.17 0 0 0
27/09/2016
123.97
 3,400 123.57 123.97 123.49 100 0 0.0
26/09/2016
123.57
 17,000 123.97 123.97 123.17 1,000 0 0.2
23/09/2016
123.97
 3,500 124.37 124.37 123.97 200 0 0.0
22/09/2016: Cổ tức tiền mặt tỉ lệ: 40%
22/09/2016
124.37
 3,100 122.78 125.56 123.97 400 0 0.1
21/09/2016
122.78
 34,210 123.94 123.94 122.39 10 20,000 -3.2
20/09/2016
123.94
 5,420 123.94 123.94 123.16 2,100 0 0.3
19/09/2016
123.94
 9,920 124.71 124.71 123.94 6,600 9,900 -0.5
16/09/2016
124.71
 3,900 124.71 124.71 123.24 0 3,500 -0.6
15/09/2016
124.71
 200 127.81 127.81 124.71 0 200 -0.0
14/09/2016
127.81
 5,510 124.33 127.81 123.94 1,600 0 0.3
13/09/2016
124.33
 2,430 125.49 125.49 119.37 0 0 0
12/09/2016
125.49
 4,200 126.65 126.65 124.71 300 0 0.0
09/09/2016
126.65
 6,981 127.81 127.81 123.94 700 800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |