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

35.30
-0.50
(-1.40%)
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
(2026-02-11) 		-2.60 -6.75% 875,400 98,700 3.7
34
39.60
35.30
2 tháng
(2026-01-12) 		3.10 9.45% 3,051,600 -504,600 -20.2
32.80
40.90
35.30
3 tháng
(2025-12-15) 		5.90 19.67% 3,202,300 -547,300 -21.5
30
40.90
35.30
6 tháng
(2025-09-15) 		-2.15 -5.65% 3,991,200 -752,200 -28.6
30
40.90
35.30
12 tháng
(2025-03-18) 		-5.77 -13.84% 11,368,800 153,000 3.6
29.59
43.35
35.30
24 tháng
(2024-03-25) 		12.71 54.80% 18,413,907 -182,811 -11.0
22.66
48.41
35.30
36 tháng
(2023-03-29) 		12.72 54.89% 19,693,848 -217,611 -11.8
19.71
48.41
35.30
60 tháng
(2021-04-08) 		11.95 49.87% 23,743,820 -175,211 -11.3
14.70
48.41
35.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/12/2024
34.83
 8,400 34.83 35.11 34.18 0 0 0
20/12/2024
34.46
 7,401 34.08 34.74 33.99 0 0 0
19/12/2024
34.18
 5,500 33.90 34.18 33.90 0 0 0
18/12/2024
34.36
 16,801 34.74 34.74 33.90 0 0 0
17/12/2024
34.55
 23,077 35.30 35.49 34.55 0 2,100 -0.1
16/12/2024
35.77
 10,207 35.39 36.33 35.30 0 0 0
13/12/2024
35.30
 46,070 34.64 36.52 34.64 0 0 0
12/12/2024
34.64
 10,500 34.18 34.74 34.18 0 0 0
11/12/2024
34.18
 6,101 34.55 34.55 34.08 0 0 0
10/12/2024
34.27
 10,212 34.55 35.11 34.27 0 0 0
09/12/2024
34.64
 8,725 34.55 35.02 34.55 0 0 0
06/12/2024
34.55
 7,500 34.27 35.02 34.18 0 0 0
05/12/2024
34.27
 50,380 34.64 35.58 34.27 0 0 0
04/12/2024
34.18
 34,600 33.71 34.64 33.33 0 0 0
03/12/2024
33.71
 36,300 32.21 33.71 32.21 0 0 0
02/12/2024
31.74
 4,203 32.12 32.12 31.55 0 0 0
29/11/2024
32.02
 6,401 31.93 32.30 31.84 0 0 0
28/11/2024
31.84
 10,318 32.02 32.30 31.74 1,500 0 0.1
27/11/2024
31.93
 8,717 32.30 32.49 31.84 0 0 0
26/11/2024
32.12
 17,536 32.02 32.12 31.37 0 0 0
25/11/2024
32.30
 15,610 31.84 32.58 31.74 0 0 0
22/11/2024
31.84
 8,102 32.21 32.77 31.84 0 0 0
21/11/2024
31.84
 19,940 31.84 32.21 30.90 0 0 0
20/11/2024
31.55
 4,303 32.58 32.58 31.27 0 0 0
19/11/2024
32.40
 17,639 32.40 33.24 31.65 0 0 0
18/11/2024
31.84
 25,410 32.77 32.87 31.84 0 0 0
15/11/2024
32.77
 55,105 32.58 33.33 32.58 0 0 0
14/11/2024
31.84
 61,836 31.09 33.80 31.09 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |