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

36.40
-0.30
(-0.82%)
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
(2026-05-13) 		2.70 7.96% 427,000 -16,400 0
33.60
37.40
36.40
2 tháng
(2026-04-13) 		0.60 1.67% 692,900 -71,300 0
33.60
37.40
36.40
3 tháng
(2026-03-16) 		-0.10 -0.27% 1,103,200 -65,600 0.1
33.60
38.50
36.40
6 tháng
(2025-12-15) 		6.60 22% 4,313,700 -612,900 -21.3
30
40.90
36.40
12 tháng
(2025-06-17) 		-4.88 -11.76% 8,016,200 -725,000 -24.6
30
43.35
36.40
24 tháng
(2024-06-24) 		-4.25 -10.41% 18,290,248 -73,399 -4.1
25.47
48.41
36.40
36 tháng
(2023-06-28) 		15.46 73.13% 20,467,585 -285,511 -11.7
19.71
48.41
36.40
60 tháng
(2021-07-08) 		16.01 77.76% 24,221,601 -235,511 -10.4
14.70
48.41
36.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/06/2024
40.85
 220,625 41.12 45.49 37.73 0 0 0
21/06/2024
39.96
 165,147 36.04 39.96 36.04 0 40,000 -1.8
20/06/2024
36.04
 306,200 31.49 36.04 31.49 0 99,000 -3.8
19/06/2024
32.11
 29,535 32.20 32.20 30.86 0 0 0
18/06/2024
32.47
 27,107 33.63 33.72 31.49 700 0 0.0
17/06/2024
32.65
 29,352 33.63 34.34 32.02 0 1,000 -0.0
14/06/2024
33.09
 43,881 30.95 35.32 30.33 0 0 0
13/06/2024
30.33
 68,461 32.65 33.00 29.97 0 600 -0.0
12/06/2024
32.56
 62,539 30.77 33.09 30.77 4,500 0 0.2
11/06/2024
30.33
 111,345 26.76 30.33 26.76 0 50,500 -1.6

Chính sách bảo mật | Điều khoản sử dụng |