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

34
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
(2026-02-23) 		-3.90 -10.29% 98,200 -2,000 -0.1
33.80
37.90
34
2 tháng
(2026-01-19) 		-2 -5.56% 102,500 -2,000 -0.1
33.80
38
34
3 tháng
(2025-12-18) 		-2 -5.56% 107,400 -4,600 -0.2
33.80
38
34
6 tháng
(2025-09-19) 		0 0% 126,600 -10,900 -0.4
31.20
38
34
12 tháng
(2025-03-24) 		-2.70 -7.36% 177,000 -13,900 -0.5
31.20
39
34
24 tháng
(2024-03-28) 		1 3.03% 400,137 -7,457 -0.2
30.30
41.80
34
36 tháng
(2023-04-03) 		-2 -5.56% 531,559 -23,553 -0.7
26.10
41.80
34
60 tháng
(2021-04-13) 		-4.40 -11.46% 1,078,413 188,594 8.7
26.10
60.50
34
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/10/2015
101.63
 100 101.34 101.63 101.63 100 100 0
19/10/2015
101.34
 3,410 92.12 101.34 94.32 800 0 0.1
16/10/2015
92.12
 0 92.12 92.12 92.12 0 0 0
15/10/2015
92.12
 0 92.12 92.12 92.12 0 0 0
14/10/2015
92.12
 900 86.27 92.12 91.39 0 600 -0.1
13/10/2015
86.27
 0 86.27 86.27 86.27 0 0 0
12/10/2015
86.27
 1,300 94.32 95.05 86.27 0 0 0
09/10/2015
94.32
 30 94.32 94.32 94.32 0 0 0
08/10/2015
94.32
 0 94.32 94.32 94.32 0 0 0
07/10/2015
94.32
 300 91.39 94.32 91.39 0 0 0
06/10/2015
91.39
 6,600 96.73 97.24 91.39 400 200 0.0
05/10/2015
96.73
 200 96.80 96.80 96.73 0 0 0
02/10/2015
96.80
 100 98.05 98.05 96.80 0 0 0
01/10/2015
98.05
 5,300 89.20 98.12 90.59 0 0 0
30/09/2015
89.20
 900 87.74 89.27 88.54 0 100 -0.0
29/09/2015
87.74
 1,000 87.74 87.74 87.74 0 200 -0.0
28/09/2015
87.74
 4,510 87.74 87.74 87.74 100 0 0.0
25/09/2015
87.74
 3,805 84.08 87.74 85.54 0 0 0
24/09/2015
84.08
 3,810 86.27 86.27 84.08 2,600 2,900 -0.0
23/09/2015
86.27
 100 87.37 87.37 86.27 100 100 0
22/09/2015
87.37
 0 87.37 87.37 87.37 0 0 0
21/09/2015
87.37
 1,200 87.01 87.74 87.37 100 0 0.0
18/09/2015
87.01
 1,900 84.08 87.01 84.81 1,900 0 0.2
17/09/2015
84.08
 100 84.08 84.08 84.08 0 0 0
16/09/2015
84.08
 0 84.08 84.08 84.08 0 0 0
15/09/2015
84.08
 500 84.81 84.81 84.08 0 0 0
14/09/2015
84.81
 300 83.72 84.81 84.81 200 0 0.0
11/09/2015
83.72
 0 83.72 83.72 83.72 0 0 0
10/09/2015
83.72
 1,300 85.54 85.54 83.72 0 0 0
09/09/2015
85.54
 100 87.01 87.01 85.54 0 0 0
08/09/2015
87.01
 1,200 83.35 87.01 85.54 0 200 -0.0
07/09/2015
83.35
 1,900 81.16 83.50 83.35 1,100 0 0.1
04/09/2015
81.16
 3,000 87.01 87.01 81.16 1,000 3,000 -0.2
03/09/2015
87.01
 0 87.01 87.01 87.01 0 0 0
01/09/2015
87.01
 600 84.81 87.01 86.93 600 300 0.0
31/08/2015
84.81
 5,200 87.37 87.37 84.81 5,000 4,000 0.1
28/08/2015
87.37
 1,910 81.96 87.37 87.30 0 0 0
27/08/2015
81.96
 1,400 87.37 87.37 81.96 0 100 -0.0
26/08/2015
87.37
 14 87.37 87.37 87.37 0 0 0
25/08/2015: Cổ tức tiền mặt tỉ lệ: 40%
25/08/2015
87.37
 3,100 82.25 87.37 82.62 100 0 0.0
24/08/2015
82.25
 2,800 83.45 83.45 82.25 300 1,000 -0.1
21/08/2015
83.45
 3,000 84.72 84.72 83.45 0 0 0
20/08/2015
84.72
 2,200 84.02 85.08 84.02 0 0 0
19/08/2015
84.02
 0 84.02 84.02 84.02 0 0 0
18/08/2015
84.02
 561 83.31 84.02 84.02 0 200 -0.0
17/08/2015
83.31
 2,730 84.02 84.72 83.31 0 700 -0.1
14/08/2015
84.02
 4,400 81.34 84.02 81.55 0 500 -0.1
13/08/2015
81.34
 1,500 81.55 84.02 81.26 0 300 -0.0
12/08/2015
81.55
 1,705 74.13 81.55 81.19 0 0 0
11/08/2015
74.13
 110 82.04 82.04 74.13 0 0 0
10/08/2015
82.04
 19 82.04 82.04 82.04 0 0 0
07/08/2015
82.04
 8,310 91.08 91.08 81.97 400 1,700 -0.2
06/08/2015
91.08
 310 83.31 91.08 86.14 0 0 0
05/08/2015
83.31
 100 89.31 89.31 83.31 0 0 0
04/08/2015
89.31
 0 89.31 89.31 89.31 0 0 0
03/08/2015
89.31
 3,410 81.26 89.31 73.43 600 800 -0.0
31/07/2015
81.26
 800 81.19 81.90 81.19 500 700 -0.0
30/07/2015
81.19
 200 81.90 81.90 74.13 0 0 0
29/07/2015
81.90
 100 81.97 81.97 81.90 100 0 0.0
28/07/2015
81.97
 0 81.97 81.97 81.97 0 0 0
27/07/2015
81.97
 640 84.02 84.02 81.97 300 0 0.0
24/07/2015
84.02
 200 84.02 84.02 84.02 100 100 0
23/07/2015
84.02
 4,620 81.90 84.72 81.90 1,900 2,600 -0.1
22/07/2015
81.90
 1,900 86.84 86.84 81.90 600 0 0.1
21/07/2015
86.84
 3,000 86.84 86.84 86.84 3,000 0 0.4
20/07/2015
86.84
 700 89.67 89.67 81.26 500 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |