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

33.50
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
(2026-08-17) 		-0.50 -1.47% 5,000 -100 0
30.60
34
33.50
2 tháng
(2026-07-16) 		-1.30 -3.74% 8,000 -2,100 0
30.60
34.80
33.50
3 tháng
(2026-06-16) 		-1.30 -3.74% 8,000 -2,100 0
30.60
34.80
33.50
6 tháng
(2026-03-18) 		-0.50 -1.47% 16,000 -8,600 -0.1
30.60
35.50
33.50
12 tháng
(2025-09-19) 		-0.50 -1.47% 142,600 -19,500 -0.5
30.60
38
33.50
24 tháng
(2024-09-24) 		-0.50 -1.47% 285,730 -47,109 -1.4
30.60
41.80
33.50
36 tháng
(2023-10-02) 		3.50 11.67% 464,701 -7,189 -0.0
26.10
41.80
33.50
60 tháng
(2021-10-11) 		-11.50 -25.56% 828,982 31,612 2.5
26.10
60.50
33.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/11/2015
100.90
 1,200 102.36 102.36 100.17 0 0 0
18/11/2015
102.36
 300 102.36 102.36 102.36 0 0 0
17/11/2015
102.36
 400 100.90 102.36 102.36 400 0 0.1
16/11/2015
100.90
 1,000 101.70 101.70 100.90 0 0 0
13/11/2015
101.70
 400 100.90 101.70 101.70 0 0 0
12/11/2015
100.90
 100 100.90 100.90 100.90 0 0 0
11/11/2015
100.90
 200 100.90 101.63 100.90 100 0 0.0
10/11/2015
100.90
 500 103.09 103.09 100.90 0 0 0
09/11/2015
103.09
 210 103.09 103.09 103.09 200 0 0.0
06/11/2015
103.09
 600 101.63 103.09 101.63 600 0 0.1
05/11/2015
101.63
 321 101.63 101.63 101.63 0 0 0
04/11/2015
101.63
 800 101.63 101.70 101.63 0 0 0
03/11/2015
101.63
 400 105.14 105.14 98.70 0 0 0
02/11/2015
105.14
 11 105.14 105.14 105.14 0 0 0
30/10/2015
105.14
 0 105.14 105.14 105.14 0 0 0
29/10/2015
105.14
 110 103.82 105.14 105.14 100 0 0.0
28/10/2015
103.82
 0 103.82 103.82 103.82 0 0 0
27/10/2015
103.82
 0 103.82 103.82 103.82 0 0 0
26/10/2015
103.82
 1,601 103.82 103.82 103.82 1,600 1,100 0.1
23/10/2015
103.82
 0 103.82 103.82 103.82 0 0 0
22/10/2015
103.82
 100 101.63 103.82 103.82 0 0 0
21/10/2015
101.63
 1,000 101.63 101.63 101.63 600 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |