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

36.50
0.20
(0.55%)
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
(2026-03-30) 		0.40 1.11% 287,200 -40,000 0
35.80
37
36.50
2 tháng
(2026-03-02) 		-1.80 -4.71% 1,091,000 12,200 1.9
34
38.50
36.50
3 tháng
(2026-01-29) 		-0.60 -1.62% 2,098,900 82,400 4.6
34
39.60
36.50
6 tháng
(2025-10-31) 		3.40 10.30% 4,037,600 -627,800 -22.7
30
40.90
36.50
12 tháng
(2025-05-05) 		-0.87 -2.32% 10,470,200 143,200 4.8
30
43.35
36.50
24 tháng
(2024-05-09) 		10.98 43.18% 18,805,236 -219,811 -10.9
24.53
48.41
36.50
36 tháng
(2023-05-15) 		14.75 68.13% 20,066,624 -258,511 -11.8
19.71
48.41
36.50
60 tháng
(2021-05-25) 		15.49 74.08% 24,054,322 -235,811 -11.2
14.70
48.41
36.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |