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)
28/07/2016
14.48
 1,100 14.59 14.59 14.48 0 0 0
27/07/2016
14.59
 1,000 14.07 14.59 14.59 0 0 0
26/07/2016
14.07
 2,400 14.59 14.88 14.07 0 1,400 -0.0
25/07/2016
14.59
 1,300 14.71 15.18 14.59 0 0 0
22/07/2016
14.71
 2,600 15.41 15.47 14.24 0 0 0
21/07/2016
15.41
 100 15.47 15.47 15.41 0 0 0
20/07/2016
15.47
 100 14.77 15.47 15.47 0 0 0
19/07/2016: Cổ tức tiền mặt tỉ lệ: 0.68%
19/07/2016
14.77
 400 15.49 15.49 14.77 0 0 0
18/07/2016
15.49
 400 15.14 15.49 14.79 0 0 0
15/07/2016
15.14
 200 15.20 15.60 15.14 0 0 0
14/07/2016
15.20
 200 15.08 15.60 15.20 0 0 0
13/07/2016
15.08
 200 15.14 15.43 15.08 0 0 0
12/07/2016
15.14
 4,900 14.96 15.14 14.90 0 0 0
11/07/2016
14.96
 300 14.90 14.96 14.90 0 0 0
08/07/2016
14.90
 4,200 14.61 15.02 14.90 0 0 0
07/07/2016
14.61
 2,000 14.85 15.14 14.61 0 0 0
06/07/2016
14.85
 2,100 15.08 15.43 14.85 0 0 0
05/07/2016
15.08
 1,100 15.66 15.66 15.08 0 0 0
04/07/2016
15.66
 300 15.14 15.72 15.43 0 0 0
01/07/2016
15.14
 3,100 15.72 15.72 15.14 0 0 0
30/06/2016
15.72
 100 15.60 15.72 15.72 0 0 0
29/06/2016
15.60
 2,300 15.43 15.60 15.14 0 0 0
28/06/2016
15.43
 100 14.85 15.43 15.43 0 0 0
27/06/2016
14.85
 4,100 15.14 15.43 14.85 0 0 0
24/06/2016
15.14
 5,300 15.49 15.49 14.85 0 0 0
23/06/2016
15.49
 1,400 15.43 15.72 15.37 0 0 0
22/06/2016
15.43
 3,000 15.72 15.72 15.14 0 0 0
21/06/2016
15.72
 1,600 15.72 15.72 15.43 0 0 0
20/06/2016
15.72
 1,000 15.49 15.72 15.72 0 0 0
17/06/2016
15.49
 2,300 15.78 15.78 15.49 0 0 0
16/06/2016
15.78
 1,300 15.60 15.78 15.49 0 0 0
15/06/2016
15.60
 5,100 15.72 15.84 15.60 0 0 0
14/06/2016
15.72
 2,800 15.72 15.72 15.72 0 0 0
13/06/2016
15.72
 11,700 15.66 15.72 15.49 0 0 0
10/06/2016
15.66
 7,500 15.49 15.84 15.66 0 0 0
09/06/2016
15.49
 1,700 15.66 15.72 15.49 100 0 0.0
08/06/2016
15.66
 58,000 15.60 15.84 15.66 2,600 0 0.1
07/06/2016
15.60
 1,600 15.37 15.60 15.14 500 0 0.0
06/06/2016
15.37
 2,900 15.20 15.37 14.90 700 0 0.0
03/06/2016
15.20
 6,400 15.54 15.54 15.14 0 0 0
02/06/2016
15.54
 1,700 15.43 15.54 15.54 0 0 0
01/06/2016
15.43
 5,600 15.43 17.47 15.43 0 0 0
31/05/2016
15.43
 5,100 15.25 15.43 15.14 0 0 0
30/05/2016
15.25
 1,500 15.14 15.25 15.14 0 0 0
27/05/2016
15.14
 2,600 15.25 15.25 15.14 0 0 0
26/05/2016
15.25
 2,200 15.43 15.54 15.25 0 0 0
25/05/2016
15.43
 3,800 15.43 15.43 15.14 0 0 0
24/05/2016
15.43
 3,200 15.66 15.66 15.43 0 0 0
23/05/2016
15.66
 6,400 15.20 15.72 15.20 0 0 0
20/05/2016
15.20
 1,500 15.60 15.60 15.20 0 0 0
19/05/2016
15.60
 700 15.14 15.66 15.60 0 0 0
18/05/2016
15.14
 12,800 15.49 15.84 15.14 0 0 0
17/05/2016
15.49
 7,600 15.78 15.78 15.43 0 0 0
16/05/2016
15.78
 17,400 16.01 16.01 15.72 12,200 11,300 0.0
13/05/2016
16.01
 3,800 15.95 16.13 15.49 2,000 0 0.1
12/05/2016
15.95
 3,200 15.72 15.95 15.43 0 0 0
11/05/2016
15.72
 6,800 16.01 16.13 15.72 0 0 0
10/05/2016
16.01
 4,500 16.01 16.07 15.72 0 0 0
09/05/2016
16.01
 10,800 15.72 16.42 15.89 0 0 0
06/05/2016
15.72
 4,000 15.78 15.78 15.49 0 0 0
05/05/2016
15.78
 5,500 16.01 16.01 15.72 0 0 0
04/05/2016
16.01
 15,800 16.59 16.59 15.72 0 14,400 -0.4
29/04/2016
16.59
 3,000 16.13 16.59 16.01 0 0 0
28/04/2016
16.13
 1,800 15.84 16.13 15.89 0 0 0
27/04/2016
15.84
 14,800 15.89 15.89 15.72 0 0 0
26/04/2016
15.89
 5,000 15.72 16.24 15.43 0 0 0
25/04/2016
15.72
 5,900 15.84 16.01 15.14 0 0 0
22/04/2016
15.84
 200 16.36 16.36 15.84 0 0 0
21/04/2016
16.36
 1,800 15.72 16.48 16.30 0 0 0
20/04/2016
15.72
 11,300 16.48 16.48 15.43 0 0 0
19/04/2016
16.48
 2,000 16.18 16.48 15.78 0 0 0
15/04/2016
16.18
 6,000 16.30 16.30 16.18 0 0 0
14/04/2016
16.30
 4,700 16.48 16.59 16.30 0 0 0
13/04/2016
16.48
 6,100 16.88 16.88 16.30 0 0 0
12/04/2016
16.88
 5,200 16.48 16.88 16.30 0 0 0
11/04/2016
16.48
 2,300 16.30 16.48 16.30 0 0 0
08/04/2016
16.30
 2,000 16.42 16.42 16.30 0 0 0
07/04/2016
16.42
 6,100 16.42 16.42 16.36 0 0 0
06/04/2016
16.42
 6,600 16.30 16.48 16.18 0 0 0
05/04/2016
16.30
 5,500 16.88 16.88 16.01 0 0 0
04/04/2016
16.88
 5,800 17.00 17.29 16.36 0 0 0
01/04/2016
17.00
 6,600 14.09 17.76 16.59 0 0 0
31/03/2016
14.09
 48,100 17.00 18.05 14.09 0 0 0
30/03/2016
17.00
 18,800 18.05 18.05 15.14 0 0 0
29/03/2016
18.05
 10,400 18.75 18.75 16.88 0 0 0
28/03/2016
18.75
 4,500 20.32 20.96 18.75 0 0 0
25/03/2016
20.32
 41,200 18.46 20.67 18.63 0 0 0
24/03/2016
18.46
 60,200 16.42 18.51 15.95 0 700 -0.0
23/03/2016
16.42
 19,200 16.59 16.59 15.72 0 0 0
22/03/2016
16.59
 630 16.71 16.71 16.59 0 0 0
21/03/2016
16.71
 10,800 16.65 16.71 15.72 0 0 0
18/03/2016
16.65
 4,200 16.88 16.94 16.65 0 0 0
17/03/2016
16.88
 1,500 16.48 16.88 16.65 0 0 0
16/03/2016
16.48
 1,830 16.59 16.65 16.48 0 0 0
15/03/2016
16.59
 5,400 16.77 16.83 16.42 0 0 0
14/03/2016
16.77
 6,800 16.88 16.88 16.65 0 100 -0.0
11/03/2016
16.88
 5,600 16.65 17.23 16.88 0 0 0
10/03/2016
16.65
 3,300 16.88 17.00 16.65 0 0 0
09/03/2016
16.88
 1,000 16.88 16.88 16.88 0 0 0
08/03/2016
16.88
 11,100 16.77 16.88 16.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |