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

33.50
-0.20
(-0.59%)
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
(2026-08-12) 		0.30 0.90% 320,500 28,200 0
33.10
35.20
33.50
2 tháng
(2026-07-13) 		0.02 0.06% 958,200 51,100 0
32.24
35.20
33.50
3 tháng
(2026-06-15) 		0.47 1.41% 1,307,200 59,700 0
32.24
35.37
33.50
6 tháng
(2026-03-16) 		0.74 2.24% 2,423,500 -5,900 0.1
30.09
35.37
33.50
12 tháng
(2025-09-16) 		-0.39 -1.14% 6,412,000 -758,200 -28.4
26.86
36.63
33.50
24 tháng
(2024-09-23) 		9.28 38.18% 17,965,081 -16,799 -4.2
22.81
43.35
33.50
36 tháng
(2023-09-27) 		14.83 79% 21,498,042 -224,211 -11.7
17.65
43.35
33.50
60 tháng
(2021-10-07) 		13.66 68.47% 25,048,168 -249,911 -12.4
13.17
43.35
33.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2015
17.73
 63,100 18.35 18.51 17.67 14,200 0 0.5
11/11/2015
18.35
 81,150 17.93 18.51 18.25 23,600 0 0.8
10/11/2015
17.93
 36,900 18.09 18.09 17.73 11,900 0 0.4
09/11/2015
18.09
 38,400 17.47 18.14 17.20 12,500 0 0.4
06/11/2015
17.47
 30,700 17.73 18.35 17.47 0 0 0
05/11/2015
17.73
 40,600 18.25 18.66 17.73 1,500 0 0.1
04/11/2015
18.25
 42,200 18.77 18.92 18.25 0 0 0
03/11/2015
18.77
 27,100 18.77 19.08 18.51 3,500 0 0.1
02/11/2015
18.77
 35,100 19.03 19.19 18.77 10,400 0 0.4
30/10/2015
19.03
 33,400 18.77 19.29 18.77 10,400 0 0.4
29/10/2015
18.77
 60,100 18.51 19.19 18.46 23,700 0 0.9
28/10/2015
18.51
 23,500 19.19 19.24 17.99 0 0 0
27/10/2015
19.19
 42,400 19.29 19.50 19.08 100 0 0.0
26/10/2015
19.29
 61,800 18.25 19.76 18.77 0 0 0
23/10/2015
18.25
 21,700 19.24 19.24 17.99 0 0 0
22/10/2015
19.24
 15,700 19.81 19.81 17.73 0 0 0
21/10/2015
19.81
 62,000 18.30 20.23 19.24 0 0 0
20/10/2015
18.30
 91,100 16.16 18.30 16.37 0 0 0
19/10/2015
16.16
 41,800 15.59 16.16 15.64 0 0 0
16/10/2015
15.59
 16,000 15.38 15.59 15.28 0 0 0
15/10/2015
15.38
 38,900 15.38 17.20 15.38 0 0 0
14/10/2015
15.38
 16,900 15.38 15.38 15.17 0 0 0
13/10/2015
15.38
 26,500 15.54 15.54 15.12 10,400 0 0.3
12/10/2015
15.54
 12,700 15.54 15.54 15.12 0 0 0
09/10/2015
15.54
 12,400 15.12 16.01 15.12 0 0 0
08/10/2015
15.12
 15,800 15.12 16.63 15.12 4,600 0 0.1
07/10/2015
15.12
 11,000 15.12 15.22 15.12 0 0 0
06/10/2015
15.12
 11,700 15.12 15.22 15.12 1,100 0 0.0
05/10/2015
15.12
 28,500 15.17 15.33 15.12 8,700 0 0.3
02/10/2015
15.17
 11,600 15.43 15.43 14.86 1,200 0 0.0
01/10/2015
15.43
 14,500 15.43 15.43 15.38 0 0 0
30/09/2015
15.43
 100 14.86 15.43 15.43 0 0 0
29/09/2015
14.86
 600 15.48 15.48 14.86 0 0 0
28/09/2015
15.48
 2,600 15.12 15.48 15.12 0 0 0
25/09/2015
15.12
 10,300 15.54 15.54 15.07 0 0 0
24/09/2015
15.54
 13,700 15.17 15.54 15.01 0 0 0
23/09/2015
15.17
 12,600 15.12 15.64 14.91 0 0 0
22/09/2015
15.12
 10,300 15.12 15.12 14.91 0 0 0
21/09/2015
15.12
 12,000 15.12 15.12 14.65 0 0 0
18/09/2015
15.12
 14,600 14.60 15.12 14.60 0 0 0
17/09/2015
14.60
 10,000 14.60 14.60 14.60 0 0 0
16/09/2015
14.60
 13,800 15.22 15.22 14.60 1,600 0 0.0
15/09/2015
15.22
 10,100 15.33 15.33 14.60 0 0 0
14/09/2015
15.33
 14,800 15.54 15.54 14.65 0 0 0
11/09/2015
15.54
 10,100 15.12 15.54 14.55 0 0 0
10/09/2015
15.12
 14,900 14.81 15.12 14.34 4,200 0 0.1
09/09/2015
14.81
 15,300 14.75 14.81 14.60 4,700 0 0.1
08/09/2015
14.75
 0 14.75 14.75 14.75 0 0 0
07/09/2015
14.75
 0 15.12 14.75 14.75 0 0 0
04/09/2015
15.12
 300 14.96 15.12 14.13 0 0 0
03/09/2015
14.96
 0 14.96 14.96 14.96 0 0 0
01/09/2015
14.96
 100 15.64 15.64 14.96 0 0 0
31/08/2015
15.64
 1,400 15.07 15.64 14.60 0 0 0
28/08/2015
15.07
 8,600 14.60 15.07 14.08 6,000 0 0.2
27/08/2015
14.60
 1,100 15.12 15.12 14.60 0 0 0
26/08/2015
15.12
 100 14.39 15.12 15.12 0 0 0
25/08/2015
14.39
 13,200 14.55 14.55 14.39 2,900 0 0.1
24/08/2015
14.55
 7,800 14.81 14.81 14.44 5,800 0 0.2
21/08/2015
14.81
 4,900 14.65 14.81 14.34 4,800 0 0.1
20/08/2015
14.65
 4,000 14.86 15.07 14.60 3,000 0 0.1
19/08/2015
14.86
 38,000 14.60 14.86 14.13 18,000 1,000 0.5
18/08/2015
14.60
 21,000 14.60 14.60 13.97 1,000 0 0.0
17/08/2015
14.60
 22,500 14.70 14.70 13.82 2,500 0 0.1
14/08/2015
14.70
 28,300 14.60 14.70 14.39 10,000 0 0.3
13/08/2015
14.60
 18,600 15.33 15.33 14.60 15,000 0 0.4
12/08/2015
15.33
 24,000 15.33 15.33 13.87 3,400 0 0.1
11/08/2015
15.33
 29,300 14.60 15.33 14.60 15,200 0 0.4
10/08/2015
14.60
 10,000 14.60 14.60 14.60 10,000 0 0.3
07/08/2015
14.60
 10,600 14.60 14.60 14.60 10,600 0 0.3
06/08/2015
14.60
 1,500 14.96 14.96 14.34 1,100 0 0.0
05/08/2015
14.96
 400 15.12 15.12 13.66 0 0 0
04/08/2015
15.12
 1,800 15.48 15.48 14.60 0 0 0
03/08/2015
15.48
 600 16.06 16.06 14.34 0 0 0
31/07/2015
16.06
 500 15.64 16.06 15.12 0 0 0
30/07/2015
15.64
 21,800 15.01 16.58 15.64 0 0 0
29/07/2015
15.01
 64,600 14.86 15.01 14.86 19,400 0 0.6
28/07/2015
14.86
 67,000 14.96 15.07 14.60 44,800 0 1.3
27/07/2015
14.96
 30,300 13.82 15.33 14.96 0 0 0
24/07/2015
13.82
 20,300 14.34 15.64 13.82 0 0 0
23/07/2015
14.34
 19,200 15.22 15.22 13.03 0 0 0
22/07/2015
15.22
 21,400 15.12 15.28 15.12 1,000 0 0.0
21/07/2015
15.12
 6,800 15.64 16.63 14.70 0 0 0
20/07/2015
15.64
 14,800 14.86 16.06 14.60 0 0 0
17/07/2015
14.86
 26,500 14.08 16.06 14.08 10,600 0 0.3
16/07/2015
14.08
 43,000 13.82 14.08 13.92 30,000 0 0.8
15/07/2015
13.82
 15,900 13.71 14.02 13.55 0 0 0
14/07/2015
13.71
 18,600 13.55 14.28 13.55 0 0 0
13/07/2015
13.55
 26,800 13.92 14.08 13.55 0 0 0
10/07/2015
13.92
 19,300 14.23 14.23 13.03 0 0 0
09/07/2015
14.23
 8,200 14.23 14.23 14.18 0 0 0
08/07/2015
14.23
 0 14.08 14.23 14.23 0 0 0
07/07/2015
14.08
 28,500 14.02 14.39 14.08 0 0 0
06/07/2015
14.02
 16,800 14.44 14.44 13.55 0 0 0
03/07/2015
14.44
 16,000 13.82 14.44 14.44 0 0 0
02/07/2015
13.82
 19,400 13.92 14.55 13.82 0 0 0
01/07/2015
13.92
 19,600 14.02 14.02 13.92 0 0 0
30/06/2015
14.02
 15,500 13.55 14.02 12.46 0 0 0
29/06/2015
13.55
 2,200 14.08 14.08 13.55 0 0 0
26/06/2015
14.08
 5,000 14.13 14.13 14.08 0 0 0
25/06/2015
14.13
 22,000 14.13 14.13 14.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |