Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/11/2025	29.64	5,800	29.46	29.82	29.37	0	0	0
17/11/2025	29.46	13,900	29.55	29.82	29.46	0	0	0
14/11/2025	29.55	5,600	29.28	29.64	29.19	0	0	0
13/11/2025	29.19	3,900	29.28	29.37	29.10	0	0	0
12/11/2025	29.28	3,400	29.28	29.28	29.10	900	0	0.0
11/11/2025	28.92	5,100	28.83	29.55	28.66	600	0	0.0
10/11/2025	29.37	4,700	29.82	29.82	29.01	400	0	0.0
07/11/2025	28.92	9,000	29.55	29.73	28.66	0	0	0
06/11/2025	29.28	2,900	29.28	29.28	29.28	0	0	0
05/11/2025	28.92	11,500	29.91	29.91	28.92	0	2,000	-0.1
04/11/2025	29.46	16,300	29.55	29.55	28.92	0	1,800	-0.1
03/11/2025	29.37	9,600	29.37	30.00	29.37	0	0	0
31/10/2025	29.55	14,500	30.09	30.27	29.55	0	11,600	-0.4
30/10/2025	29.91	3,200	29.82	29.91	29.64	0	0	0
29/10/2025	29.73	21,900	29.55	30.27	29.55	3,300	16,500	-0.4
28/10/2025	29.82	35,200	29.82	29.82	29.10	0	0	0
27/10/2025	29.55	11,600	29.73	30.36	29.55	0	0	0
24/10/2025	29.46	24,600	30.89	30.89	29.28	0	0	0
23/10/2025: Cổ tức tiền mặt tỉ lệ: 6%
23/10/2025	29.10	72,100	31.61	31.61	29.10	0	57,500	-1.9
22/10/2025	31.52	8,800	31.79	31.79	30.82	0	0	0
21/10/2025	31.70	18,700	31.79	31.79	31.43	1,100	0	0.0
20/10/2025	31.52	24,900	32.31	32.40	31.52	1,900	0	0.1
17/10/2025	32.31	7,100	32.23	32.31	32.23	100	0	0.0
16/10/2025	32.23	9,800	32.14	32.23	32.05	6,400	0	0.2
15/10/2025	32.14	4,500	32.31	32.31	32.05	200	0	0.0
14/10/2025	32.23	8,600	32.58	32.58	32.14	100	0	0.0
13/10/2025	32.49	14,000	32.31	32.49	32.14	0	0	0
10/10/2025	32.58	12,800	32.40	32.67	32.23	0	0	0
09/10/2025	32.75	3,000	32.40	33.02	32.40	0	0	0
08/10/2025	32.40	7,100	32.58	32.58	32.14	0	1,700	-0.1
07/10/2025	32.14	11,800	32.14	32.67	32.05	0	900	-0.0
06/10/2025	32.31	12,200	32.05	32.31	32.05	0	200	-0.0
03/10/2025	32.23	10,700	32.23	32.23	31.79	0	0	0
02/10/2025	32.40	3,700	32.58	32.58	32.14	0	0	0
01/10/2025	32.58	4,800	32.14	32.84	32.14	2,000	0	0.1
30/09/2025	32.05	66,100	32.58	32.93	32.05	2,500	53,500	-1.9
29/09/2025	32.93	14,300	33.28	33.72	32.93	1,500	3,000	-0.1
26/09/2025	33.46	4,700	33.46	33.72	33.11	0	0	0
25/09/2025	33.19	2,900	33.02	33.19	33.02	0	0	0
24/09/2025	33.02	4,900	32.67	33.28	32.67	0	0	0
23/09/2025	33.37	52,800	32.84	34.07	32.14	0	50,000	-1.9
22/09/2025	33.28	4,000	33.46	34.34	32.49	0	0	0
19/09/2025	34.16	12,700	33.55	34.16	33.28	1,000	0	0.0
18/09/2025	33.46	7,800	33.81	33.90	33.46	600	0	0.0
17/09/2025	33.63	8,400	33.90	33.90	33.63	1,100	0	0.0
16/09/2025	33.99	9,300	33.90	34.25	33.90	0	0	0
15/09/2025	34.07	10,900	34.07	34.25	33.81	100	0	0.0
12/09/2025	34.25	4,200	33.81	34.34	33.81	0	0	0
11/09/2025	33.81	6,900	33.55	33.81	33.28	0	0	0
10/09/2025	33.72	2,700	33.90	33.99	33.55	0	0	0
09/09/2025	33.90	25,900	33.55	34.16	33.55	5,500	0	0.2
08/09/2025	33.99	2,800	34.34	34.34	33.72	0	0	0
05/09/2025	33.90	9,100	34.34	34.51	33.90	0	0	0
04/09/2025	34.25	6,200	34.34	34.69	33.46	0	0	0
03/09/2025	34.43	11,900	33.99	34.60	33.99	4,000	0	0.2
29/08/2025	34.07	35,500	33.46	34.34	33.46	6,700	0	0.3
28/08/2025	33.37	5,500	33.28	33.46	33.11	0	200	0
27/08/2025	33.46	14,400	33.19	33.46	33.19	0	0	0
26/08/2025	33.19	18,500	33.02	33.19	32.67	0	0	0
25/08/2025	33.02	9,700	32.93	33.28	32.75	0	0	0
22/08/2025	33.02	50,300	33.46	33.90	32.93	0	0	0
21/08/2025	33.46	23,100	33.99	34.16	33.28	7,900	300	0.3
20/08/2025	33.02	32,000	33.90	33.99	33.02	0	0	0
19/08/2025	33.90	31,900	34.25	34.25	33.72	0	0	0
18/08/2025	34.25	27,000	34.34	34.34	33.99	12,000	0	0.5
15/08/2025	34.25	60,200	34.69	34.69	33.99	0	0	0
14/08/2025	34.69	44,600	36.10	36.10	34.34	100	0	0.0
13/08/2025	34.69	34,100	34.87	34.95	34.51	5,000	0	0.2
12/08/2025	34.78	36,000	34.78	35.04	34.60	0	0	0
11/08/2025	35.04	22,100	35.13	35.13	34.78	800	0	0.0
08/08/2025	35.13	41,000	35.22	35.22	34.87	5,000	0	0.2
07/08/2025	35.22	73,800	35.13	35.31	34.87	9,200	5,000	0.2
06/08/2025	35.22	28,600	35.22	35.22	34.69	0	0	0
05/08/2025	35.04	38,800	35.92	35.92	35.04	0	2,500	-0.1
04/08/2025	35.22	35,200	35.22	35.31	34.60	0	3,000	-0.1
01/08/2025	34.78	42,800	35.04	35.22	34.60	300	1,000	-0.0
31/07/2025	35.13	53,500	34.51	35.40	34.51	0	0	0
30/07/2025	34.69	81,900	35.04	35.04	34.25	0	2,900	-0.1
29/07/2025	33.99	113,100	36.45	36.89	33.90	6,900	900	0.2
28/07/2025	36.45	90,300	37.33	37.77	36.45	2,000	0	0.1
25/07/2025	37.24	104,400	38.30	38.30	35.22	5,000	4,400	0.0
24/07/2025	37.33	75,200	38.74	38.74	37.24	3,000	0	0.1
23/07/2025	37.51	62,600	38.92	38.92	37.42	0	0	0
22/07/2025: Cổ tức tiền mặt tỉ lệ: 22.09%
22/07/2025	38.12	107,100	39.09	39.62	36.98	300	0	0.0
21/07/2025	38.82	123,700	39.41	39.41	38.57	10,900	0	0.5
18/07/2025	38.49	39,900	38.57	38.65	38.32	200	2,000	-0.1
17/07/2025	38.32	42,900	38.23	38.82	38.15	1,300	0	0.1
16/07/2025	38.49	73,600	38.57	38.82	38.15	200	0	0.0
15/07/2025	38.57	55,400	38.82	39.16	38.57	0	300	-0.0
14/07/2025	38.82	86,100	38.74	39.24	38.40	4,400	0	0.2
11/07/2025	38.40	182,200	37.73	39.07	37.73	500	0	0.0
10/07/2025	37.48	47,400	37.31	37.65	37.31	0	0	0
09/07/2025	37.48	117,800	36.72	37.73	36.72	17,100	0	0.8
08/07/2025	36.81	58,500	36.89	36.98	36.56	0	0	0
07/07/2025	36.64	33,500	36.56	36.81	36.56	0	0	0
04/07/2025	36.56	33,500	37.23	37.23	36.31	500	0	0.0
03/07/2025	36.64	47,900	36.47	36.98	36.22	0	0	0
02/07/2025	36.22	50,000	36.81	36.81	36.05	0	0	0
01/07/2025	36.14	70,900	36.81	36.81	35.80	0	0	0
30/06/2025	36.72	60,800	37.73	37.73	36.47	2,000	0	0.1

Page:
<<
2
3
4
>>

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

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

THỐNG KÊ GIAO DỊCH