CTCP Dịch vụ Hàng không Sân bay Đà Nẵng (mas)

35.50
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
(2025-11-05) 		1.50 4.41% 3,200 -100 -0.0
31.20
35.50
35.50
2 tháng
(2025-10-06) 		1.50 4.41% 12,900 -2,400 -0.1
31.20
35.50
35.50
3 tháng
(2025-09-08) 		1.50 4.41% 21,000 -6,300 -0.2
31.20
37.30
35.50
6 tháng
(2025-06-09) 		-1.50 -4.05% 56,800 -9,800 -0.3
31.20
38
35.50
12 tháng
(2024-12-10) 		0 0% 115,785 -30,409 -1.0
31.20
41.80
35.50
24 tháng
(2023-12-18) 		9.30 35.50% 329,501 7,891 0.3
26.20
41.80
35.50
36 tháng
(2022-12-21) 		-2.50 -6.58% 506,927 -18,710 -0.5
26.10
41.80
35.50
60 tháng
(2020-12-31) 		-1 -2.74% 1,069,346 202,831 9.2
26.10
60.50
35.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/07/2015
89.67
 2,200 88.25 91.78 81.90 0 0 0
16/07/2015
88.25
 2,300 84.72 88.25 77.66 800 0 0.1
15/07/2015
84.72
 2,800 77.66 84.72 80.49 0 0 0
14/07/2015
77.66
 0 77.66 77.66 77.66 0 0 0
13/07/2015
77.66
 2,220 81.19 81.19 76.96 1,600 100 0.2
10/07/2015
81.19
 300 76.96 84.02 77.66 100 0 0.0
09/07/2015
76.96
 1,260 78.37 78.37 74.13 0 0 0
08/07/2015
78.37
 1,600 79.08 79.08 74.13 0 0 0
07/07/2015
79.08
 3,200 72.72 79.08 74.84 1,000 0 0.1
06/07/2015
72.72
 495 74.84 74.84 72.72 100 400 -0.0
03/07/2015
74.84
 3,341 72.09 74.84 74.13 1,200 2,100 -0.1
02/07/2015
72.09
 1,000 72.02 72.09 72.09 0 0 0
01/07/2015
72.02
 6,171 72.09 72.37 72.02 400 400 0
30/06/2015
72.09
 4,138 71.31 72.37 71.31 2,300 1,200 0.1
29/06/2015
71.31
 2,200 71.94 71.94 71.31 1,000 100 0.1
26/06/2015
71.94
 2,700 73.43 73.43 71.94 1,300 0 0.1
25/06/2015
73.43
 1,900 73.78 73.78 73.43 1,200 0 0.1
24/06/2015
73.78
 3,000 74.84 74.84 73.43 2,000 500 0.2
23/06/2015
74.84
 2,200 74.84 74.84 73.43 300 0 0.0
22/06/2015
74.84
 1,800 74.84 74.84 74.84 700 0 0.1
19/06/2015
74.84
 3,011 73.43 74.84 73.43 2,300 0 0.2
18/06/2015
73.43
 3,400 72.02 73.43 72.72 0 0 0
17/06/2015
72.02
 0 72.02 72.02 72.02 0 0 0
16/06/2015
72.02
 1,200 68.49 72.02 71.31 1,200 0 0.1
15/06/2015
68.49
 150 68.49 68.49 68.49 100 0 0.0
12/06/2015
68.49
 5,500 67.78 68.49 68.49 5,500 0 0.5
11/06/2015
67.78
 2,000 68.34 68.34 67.78 2,000 0 0.2
10/06/2015
68.34
 2,171 67.78 68.34 67.07 2,000 0 0.2
09/06/2015: Cổ tức tiền mặt tỉ lệ: 35%
09/06/2015
67.78
 6,224 66.72 69.19 67.78 6,000 0 0.6
08/06/2015
66.72
 500 67.33 67.33 66.72 500 200 0.0
05/06/2015
67.33
 600 66.79 67.33 67.33 600 0 0.1
04/06/2015
66.79
 8,917 65.36 66.79 66.04 3,900 0 0.4
03/06/2015
65.36
 1,100 64.68 65.36 65.36 0 0 0
02/06/2015
64.68
 5,000 64.61 64.68 64.68 5,000 0 0.5
01/06/2015
64.61
 200 63.32 64.61 64.61 0 0 0
29/05/2015
63.32
 57 63.32 63.32 63.32 0 0 0
28/05/2015
63.32
 0 63.32 63.32 63.32 0 0 0
27/05/2015
63.32
 1,092 64.00 64.00 63.32 0 0 0
26/05/2015
64.00
 274 64.00 64.00 64.00 0 0 0
25/05/2015
64.00
 5,540 63.66 64.00 61.95 5,500 0 0.5
22/05/2015
63.66
 600 63.59 63.66 62.98 100 0 0.0
21/05/2015
63.59
 3,000 63.66 63.66 63.59 1,200 0 0.1
20/05/2015
63.66
 2,000 61.27 63.66 63.66 0 100 -0.0
19/05/2015
61.27
 41 61.27 61.27 61.27 0 0 0
18/05/2015
61.27
 400 62.29 62.29 61.27 400 0 0.0
15/05/2015
62.29
 100 62.29 62.29 62.29 0 0 0
14/05/2015
62.29
 250 61.61 62.29 62.29 200 0 0.0
13/05/2015
61.61
 0 61.61 61.61 61.61 0 0 0
12/05/2015
61.61
 2,900 61.34 61.61 60.59 0 1,900 -0.2
11/05/2015
61.34
 700 63.32 63.32 61.27 0 0 0
08/05/2015
63.32
 10 63.32 63.32 63.32 0 0 0
07/05/2015
63.32
 0 63.32 63.32 63.32 0 0 0
06/05/2015
63.32
 200 63.32 63.32 63.32 200 0 0.0
05/05/2015
63.32
 0 63.32 63.32 63.32 0 0 0
04/05/2015
63.32
 6,300 63.25 63.32 63.32 6,300 0 0.6
27/04/2015
63.25
 6,445 63.32 63.32 62.64 6,300 0 0.6
24/04/2015
63.32
 12,120 62.64 63.32 62.64 7,100 0 0.7
23/04/2015
62.64
 2,300 61.95 62.64 61.27 1,300 1,300 0
22/04/2015
61.95
 6,800 61.21 62.29 61.27 6,800 0 0.6
21/04/2015
61.21
 4,400 60.52 61.27 60.59 400 0 0.0
20/04/2015
60.52
 1,500 60.25 60.59 60.52 1,300 100 0.1
17/04/2015
60.25
 700 59.23 60.25 59.23 200 0 0.0
16/04/2015
59.23
 1,900 58.55 59.23 58.55 1,300 500 0.1
15/04/2015
58.55
 200 59.23 59.23 58.55 0 0 0
14/04/2015
59.23
 5,700 58.21 59.23 58.55 0 3,900 -0.3
13/04/2015
58.21
 1,100 57.53 58.21 57.87 1,000 1,000 0
10/04/2015
57.53
 1,000 58.55 58.55 57.53 0 0 0
09/04/2015
58.55
 2,300 58.55 58.55 58.55 1,300 0 0.1
08/04/2015
58.55
 100 58.55 58.55 58.55 0 0 0
07/04/2015
58.55
 400 58.48 58.55 58.48 0 0 0
06/04/2015
58.48
 0 58.48 58.48 58.48 0 0 0
03/04/2015
58.48
 2,400 58.48 58.48 57.87 0 0 0
02/04/2015
58.48
 300 57.39 58.55 58.48 0 0 0
01/04/2015
57.39
 5,900 58.48 58.89 57.39 300 0 0.0
31/03/2015
58.48
 500 59.23 59.23 58.48 500 0 0.0
30/03/2015
59.23
 300 59.91 59.91 59.23 0 0 0
27/03/2015
59.91
 500 60.59 60.59 59.91 0 0 0
26/03/2015
60.59
 3,700 60.25 60.59 60.25 0 0 0
25/03/2015
60.25
 1,000 60.59 60.59 60.25 0 0 0
24/03/2015
60.59
 0 60.59 60.59 60.59 0 0 0
23/03/2015
60.59
 0 60.59 60.59 60.59 0 0 0
20/03/2015
60.59
 3,777 60.52 60.59 60.59 3,700 0 0.3
19/03/2015
60.52
 4,900 60.59 60.59 60.52 4,000 0 0.4
18/03/2015
60.59
 3,000 60.52 60.59 60.52 3,000 0 0.3
17/03/2015
60.52
 100 60.52 60.52 60.52 0 0 0
16/03/2015
60.52
 4,800 60.52 60.52 60.32 2,600 200 0.2
13/03/2015
60.52
 100 59.91 60.52 60.52 0 0 0
12/03/2015
59.91
 600 59.91 59.91 59.91 600 0 0.1
11/03/2015
59.91
 1,200 59.91 59.91 59.91 1,200 0 0.1
10/03/2015
59.91
 100 59.98 59.98 59.91 0 0 0
09/03/2015
59.98
 1,141 59.91 61.27 59.91 300 0 0.0
06/03/2015
59.91
 600 59.57 59.91 59.71 0 0 0
05/03/2015
59.57
 1,700 59.91 59.91 59.57 1,200 0 0.1
04/03/2015
59.91
 2,300 59.71 59.91 59.23 2,300 0 0.2
03/03/2015
59.71
 15,300 59.23 59.71 59.23 14,600 0 1.3
02/03/2015
59.23
 3,500 59.57 59.57 59.23 3,000 0 0.3
27/02/2015
59.57
 3,300 59.57 59.57 59.23 2,500 100 0.2
26/02/2015
59.57
 100 59.57 59.57 59.57 0 0 0
25/02/2015
59.57
 2,900 57.19 59.57 57.19 700 0 0.1
24/02/2015
57.19
 2,600 55.83 57.19 56.51 2,300 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |