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

37.50
-0.90
(-2.34%)
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
(2025-12-29) 		7 22.65% 1,485,300 -660,600 -25.8
30.20
40.90
37.50
2 tháng
(2025-11-28) 		5.90 18.44% 1,619,400 -692,200 -26.7
30
40.90
37.50
3 tháng
(2025-10-29) 		4.70 14.16% 1,824,500 -722,600 -27.8
30
40.90
37.50
6 tháng
(2025-07-31) 		-1.33 -3.39% 3,157,600 -826,300 -31.3
30
40.90
37.50
12 tháng
(2025-02-03) 		-6.58 -14.78% 12,467,927 -117,799 -8.4
29.59
48.41
37.50
24 tháng
(2024-02-07) 		14.71 63.42% 16,881,045 -303,511 -15.5
22.66
48.41
37.50
36 tháng
(2023-02-13) 		16.17 74.43% 18,171,624 -348,111 -16.6
19.71
48.41
37.50
60 tháng
(2021-02-22) 		16.95 80.89% 22,539,588 -166,811 -12.1
14.70
48.41
37.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2024
31.27
 9,161 31.27 31.93 30.71 0 0 0
12/11/2024
31.65
 12,950 32.02 32.77 31.18 0 0 0
11/11/2024
31.93
 34,275 30.71 32.77 30.71 0 0 0
08/11/2024
30.62
 28,450 29.21 30.90 29.21 0 0 0
07/11/2024
29.12
 7,577 28.65 29.12 28.46 0 0 0
06/11/2024
29.12
 12,325 28.56 29.12 28.56 0 0 0
05/11/2024
28.56
 3,455 28.56 28.65 28.56 0 0 0
04/11/2024
28.56
 11,569 29.31 29.31 28.46 0 0 0
01/11/2024
29.21
 21,111 28.56 29.59 28.56 0 5,800 -0.2
31/10/2024
29.31
 11,908 29.31 29.31 28.46 0 4,400 -0.1
30/10/2024
29.21
 10,727 29.31 29.40 29.12 0 0 0
29/10/2024
29.03
 15,711 28.56 29.03 28.37 0 1,000 -0.0
28/10/2024
28.46
 6,017 28.93 28.93 28.37 0 0 0
25/10/2024
28.75
 30,682 27.53 31.55 27.53 0 0 0
24/10/2024
27.81
 13,010 27.53 27.90 27.43 0 0 0
23/10/2024
27.53
 5,959 27.90 27.90 27.15 0 0 0
22/10/2024
27.90
 44,937 27.25 28.09 27.25 0 0 0
21/10/2024
26.69
 23,120 25.37 27.15 25.37 0 0 0
18/10/2024
26.12
 3,432 25.56 26.22 25.47 0 0 0
17/10/2024
25.75
 2,343 26.59 26.59 25.75 0 0 0
16/10/2024
26.22
 3,005 26.03 26.22 25.84 0 0 0
15/10/2024
25.66
 563 25.66 25.66 25.66 0 0 0
14/10/2024
25.47
 4,238 25.66 25.66 25.47 0 0 0
11/10/2024
26.31
 10,930 25.66 26.31 25.28 0 0 0
10/10/2024
26.22
 15,681 26.22 26.22 24.81 0 0 0
09/10/2024
26.22
 1,304 26.22 26.22 26.22 0 0 0
08/10/2024
26.22
 200 26.22 26.22 26.22 0 0 0
07/10/2024
26.22
 400 26.22 26.22 26.22 0 0 0
04/10/2024
26.22
 700 26.22 26.22 26.22 0 0 0
03/10/2024
26.03
 3,478 26.22 26.69 26.03 0 0 0
02/10/2024
26.22
 700 26.31 26.31 26.22 0 0 0
01/10/2024
26.22
 6,702 26.50 26.50 26.22 0 0 0
30/09/2024
26.50
 811 26.97 26.97 26.50 0 0 0
27/09/2024
26.59
 15,717 26.78 26.87 26.59 0 0 0
26/09/2024
27.06
 4,590 27.06 27.06 26.97 0 0 0
25/09/2024
27.06
 6,537 26.78 27.34 26.78 0 0 0
24/09/2024
26.78
 2,201 27.06 27.06 26.78 0 0 0
23/09/2024
27.15
 2,000 26.87 27.15 26.78 0 0 0
20/09/2024
27.62
 15,900 26.50 27.62 26.50 0 0 0
19/09/2024
26.87
 8,300 27.25 27.25 26.87 0 0 0
18/09/2024
27.43
 2,400 27.25 27.62 27.15 0 0 0
17/09/2024
27.15
 5,000 27.15 27.15 27.15 0 0 0
16/09/2024: Cổ tức tiền mặt tỉ lệ: 6%
16/09/2024
27.06
 2,303 27.25 27.25 27.06 0 0 0
13/09/2024
26.87
 5,200 26.69 27.70 26.60 0 1,800 -0.1
12/09/2024
26.78
 4,600 27.06 27.06 26.32 0 0 0
11/09/2024
27.51
 20,800 27.88 27.88 26.96 0 0 0
10/09/2024
27.33
 11,803 28.16 28.16 26.87 0 800 -0.0
09/09/2024
27.51
 5,300 27.51 27.51 27.33 0 0 0
06/09/2024
27.51
 10,937 27.61 27.61 27.33 0 0 0
05/09/2024
27.88
 5,802 27.97 27.97 27.51 0 0 0
04/09/2024
27.79
 1,603 28.16 28.16 27.51 0 0 0
30/08/2024
28.16
 2,910 27.70 28.25 27.70 0 0 0
29/08/2024
27.79
 1,700 27.79 27.79 27.79 0 0 0
28/08/2024
27.61
 5,802 27.33 27.79 27.33 0 0 0
27/08/2024
27.97
 6,353 27.51 27.97 27.42 0 0 0
26/08/2024
27.79
 2,000 27.51 27.79 27.51 0 0 0
23/08/2024
27.51
 13,059 27.88 27.88 27.51 0 0 0
22/08/2024
27.88
 14,010 27.97 27.97 27.51 2,100 0 0.1
21/08/2024
27.97
 10,000 27.88 27.97 27.79 0 0 0
20/08/2024
27.88
 6,703 27.61 27.88 27.51 0 0 0
19/08/2024
27.51
 6,600 27.70 27.70 27.42 0 0 0
16/08/2024
27.70
 14,104 27.15 27.70 27.15 0 0 0
15/08/2024
27.06
 3,200 27.51 27.51 26.96 0 0 0
14/08/2024
27.15
 5,210 27.24 27.24 26.87 0 0 0
13/08/2024
27.70
 3,133 27.24 27.70 27.24 0 0 0
12/08/2024
27.61
 14,720 27.97 27.97 27.51 0 0 0
09/08/2024
28.43
 10,223 27.51 28.43 27.51 0 0 0
08/08/2024
28.16
 21,000 27.61 28.34 26.87 0 0 0
07/08/2024
28.16
 4,700 28.43 28.43 27.51 0 0 0
06/08/2024
28.43
 9,237 27.51 28.43 27.06 0 200 -0.0
05/08/2024
27.42
 24,601 29.26 29.26 27.24 0 0 0
02/08/2024
29.99
 15,149 29.35 30.17 28.71 0 0 0
01/08/2024
29.35
 54,121 29.81 29.99 29.35 0 0 0
31/07/2024
29.99
 15,311 29.53 29.99 29.53 0 0 0
30/07/2024
29.99
 4,460 30.72 30.72 29.44 0 0 0
29/07/2024
30.45
 30,122 30.27 30.91 29.81 0 0 0
26/07/2024
30.17
 19,814 29.62 30.36 29.44 0 0 0
25/07/2024
29.90
 26,204 30.45 30.45 29.35 0 0 0
24/07/2024
29.99
 8,937 30.45 30.45 29.35 2,000 0 0.1
23/07/2024
29.62
 27,315 30.17 31.18 29.35 0 0 0
22/07/2024
29.72
 40,566 31.00 31.00 28.62 0 0 0
19/07/2024
30.08
 35,600 30.27 31.27 28.89 800 500 0.0
18/07/2024
28.89
 81,546 29.72 30.17 28.62 0 0 0
17/07/2024
29.90
 40,433 32.01 32.01 27.51 0 0 0
16/07/2024
31.37
 33,074 30.36 31.83 30.36 0 0 0
15/07/2024
31.37
 25,602 32.10 32.10 30.63 0 0 0
12/07/2024
31.18
 30,100 31.83 31.83 30.63 0 0 0
11/07/2024
31.92
 22,269 32.28 33.20 31.55 0 0 0
10/07/2024
32.38
 75,619 33.57 33.57 32.10 0 0 0
09/07/2024
33.84
 43,176 34.39 35.40 33.02 0 0 0
08/07/2024
34.39
 26,431 33.11 38.34 33.11 1,100 0 0.0
05/07/2024: Cổ tức tiền mặt tỉ lệ: 10.26%
05/07/2024
33.57
 33,054 34.48 34.48 33.02 0 0 0
04/07/2024
33.36
 34,127 34.34 34.34 32.11 0 0 0
03/07/2024
33.63
 25,116 33.45 34.61 33.00 0 0 0
02/07/2024
33.36
 45,419 31.22 33.90 29.53 0 0 0
01/07/2024
31.58
 18,625 31.67 32.47 30.42 0 0 0
28/06/2024
31.67
 101,429 35.23 35.23 31.22 400 0 0.0
27/06/2024
34.79
 38,723 37.02 37.02 34.34 0 0 0
26/06/2024
36.84
 55,395 37.29 37.37 34.07 0 0 0
25/06/2024
35.77
 137,892 41.48 41.48 35.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |