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

36.40
-0.30
(-0.82%)
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
(2026-05-13) 		2.70 7.96% 427,000 -16,400 0
33.60
37.40
36.40
2 tháng
(2026-04-13) 		0.60 1.67% 692,900 -71,300 0
33.60
37.40
36.40
3 tháng
(2026-03-16) 		-0.10 -0.27% 1,103,200 -65,600 0.1
33.60
38.50
36.40
6 tháng
(2025-12-15) 		6.60 22% 4,313,700 -612,900 -21.3
30
40.90
36.40
12 tháng
(2025-06-17) 		-4.88 -11.76% 8,016,200 -725,000 -24.6
30
43.35
36.40
24 tháng
(2024-06-24) 		-4.25 -10.41% 18,290,248 -73,399 -4.1
25.47
48.41
36.40
36 tháng
(2023-06-28) 		15.46 73.13% 20,467,585 -285,511 -11.7
19.71
48.41
36.40
60 tháng
(2021-07-08) 		16.01 77.76% 24,221,601 -235,511 -10.4
14.70
48.41
36.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |