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)
03/02/2025
39.83
 58,500 31.02 40.16 31.02 0 0 0
24/01/2025
36.39
 73,933 38.57 38.57 35.80 0 0 0
23/01/2025
38.57
 91,651 41.42 41.42 36.89 0 0 0
22/01/2025
36.14
 121,256 33.54 36.14 33.54 0 0 0
21/01/2025
31.61
 13,600 32.28 32.28 31.02 0 0 0
20/01/2025
31.86
 27,238 30.69 32.70 30.69 0 0 0
17/01/2025
30.69
 6,702 30.10 30.77 30.10 0 0 0
16/01/2025
30.18
 7,120 30.02 30.44 29.68 0 0 0
15/01/2025
30.02
 6,700 29.77 30.10 29.77 0 0 0
14/01/2025
29.85
 5,800 29.51 29.93 29.43 0 0 0
13/01/2025
30.10
 101 30.10 30.10 30.10 0 0 0
10/01/2025
29.68
 2,000 29.51 29.68 29.51 0 0 0
09/01/2025
30.02
 10,750 29.77 30.02 29.68 0 0 0
08/01/2025
29.85
 900 30.02 30.02 29.85 0 0 0
07/01/2025
30.02
 9,800 29.68 30.18 29.68 700 0 0.0
06/01/2025
29.77
 5,805 30.18 30.18 27.67 0 0 0
03/01/2025
30.18
 3,800 30.35 30.35 30.18 0 0 0
02/01/2025
30.35
 10,350 30.86 30.86 30.18 0 0 0
31/12/2024
30.44
 9,613 30.69 30.69 30.27 0 0 0
30/12/2024
30.69
 5,120 30.94 31.36 30.69 0 0 0
27/12/2024
30.44
 15,474 31.11 31.11 30.35 0 600 -0.0
26/12/2024
31.02
 11,700 31.02 31.02 30.69 0 0 0
25/12/2024
31.19
 15,911 30.60 31.53 30.60 0 0 0
24/12/2024
31.27
 22,860 30.52 31.69 30.52 0 0 0
23/12/2024
31.19
 8,400 31.19 31.44 30.60 0 0 0
20/12/2024
30.86
 7,401 30.52 31.11 30.44 0 0 0
19/12/2024
30.60
 5,500 30.35 30.60 30.35 0 0 0
18/12/2024
30.77
 16,801 31.11 31.11 30.35 0 0 0
17/12/2024
30.94
 23,077 31.61 31.78 30.94 0 2,100 -0.1
16/12/2024
32.03
 10,207 31.69 32.53 31.61 0 0 0
13/12/2024
31.61
 46,070 31.02 32.70 31.02 0 0 0
12/12/2024
31.02
 10,500 30.60 31.11 30.60 0 0 0
11/12/2024
30.60
 6,101 30.94 30.94 30.52 0 0 0
10/12/2024
30.69
 10,212 30.94 31.44 30.69 0 0 0
09/12/2024
31.02
 8,725 30.94 31.36 30.94 0 0 0
06/12/2024
30.94
 7,500 30.69 31.36 30.60 0 0 0
05/12/2024
30.69
 50,380 31.02 31.86 30.69 0 0 0
04/12/2024
30.60
 34,600 30.18 31.02 29.85 0 0 0
03/12/2024
30.18
 36,300 28.84 30.18 28.84 0 0 0
02/12/2024
28.42
 4,203 28.76 28.76 28.26 0 0 0
29/11/2024
28.68
 6,401 28.59 28.93 28.51 0 0 0
28/11/2024
28.51
 10,318 28.68 28.93 28.42 1,500 0 0.1
27/11/2024
28.59
 8,717 28.93 29.09 28.51 0 0 0
26/11/2024
28.76
 17,536 28.68 28.76 28.09 0 0 0
25/11/2024
28.93
 15,610 28.51 29.18 28.42 0 0 0
22/11/2024
28.51
 8,102 28.84 29.35 28.51 0 0 0
21/11/2024
28.51
 19,940 28.51 28.84 27.67 0 0 0
20/11/2024
28.26
 4,303 29.18 29.18 28.00 0 0 0
19/11/2024
29.01
 17,639 29.01 29.77 28.34 0 0 0
18/11/2024
28.51
 25,410 29.35 29.43 28.51 0 0 0
15/11/2024
29.35
 55,105 29.18 29.85 29.18 0 0 0
14/11/2024
28.51
 61,836 27.84 30.27 27.84 0 0 0
13/11/2024
28.00
 9,161 28.00 28.59 27.50 0 0 0
12/11/2024
28.34
 12,950 28.68 29.35 27.92 0 0 0
11/11/2024
28.59
 34,275 27.50 29.35 27.50 0 0 0
08/11/2024
27.42
 28,450 26.16 27.67 26.16 0 0 0
07/11/2024
26.08
 7,577 25.66 26.08 25.49 0 0 0
06/11/2024
26.08
 12,325 25.57 26.08 25.57 0 0 0
05/11/2024
25.57
 3,455 25.57 25.66 25.57 0 0 0
04/11/2024
25.57
 11,569 26.24 26.24 25.49 0 0 0
01/11/2024
26.16
 21,111 25.57 26.50 25.57 0 5,800 -0.2
31/10/2024
26.24
 11,908 26.24 26.24 25.49 0 4,400 -0.1
30/10/2024
26.16
 10,727 26.24 26.33 26.08 0 0 0
29/10/2024
25.99
 15,711 25.57 25.99 25.41 0 1,000 -0.0
28/10/2024
25.49
 6,017 25.91 25.91 25.41 0 0 0
25/10/2024
25.74
 30,682 24.65 28.26 24.65 0 0 0
24/10/2024
24.90
 13,010 24.65 24.99 24.57 0 0 0
23/10/2024
24.65
 5,959 24.99 24.99 24.32 0 0 0
22/10/2024
24.99
 44,937 24.40 25.15 24.40 0 0 0
21/10/2024
23.90
 23,120 22.72 24.32 22.72 0 0 0
18/10/2024
23.39
 3,432 22.89 23.48 22.81 0 0 0
17/10/2024
23.06
 2,343 23.81 23.81 23.06 0 0 0
16/10/2024
23.48
 3,005 23.31 23.48 23.14 0 0 0
15/10/2024
22.97
 563 22.97 22.97 22.97 0 0 0
14/10/2024
22.81
 4,238 22.97 22.97 22.81 0 0 0
11/10/2024
23.56
 10,930 22.97 23.56 22.64 0 0 0
10/10/2024
23.48
 15,681 23.48 23.48 22.22 0 0 0
09/10/2024
23.48
 1,304 23.48 23.48 23.48 0 0 0
08/10/2024
23.48
 200 23.48 23.48 23.48 0 0 0
07/10/2024
23.48
 400 23.48 23.48 23.48 0 0 0
04/10/2024
23.48
 700 23.48 23.48 23.48 0 0 0
03/10/2024
23.31
 3,478 23.48 23.90 23.31 0 0 0
02/10/2024
23.48
 700 23.56 23.56 23.48 0 0 0
01/10/2024
23.48
 6,702 23.73 23.73 23.48 0 0 0
30/09/2024
23.73
 811 24.15 24.15 23.73 0 0 0
27/09/2024
23.81
 15,717 23.98 24.06 23.81 0 0 0
26/09/2024
24.23
 4,590 24.23 24.23 24.15 0 0 0
25/09/2024
24.23
 6,537 23.98 24.48 23.98 0 0 0
24/09/2024
23.98
 2,201 24.23 24.23 23.98 0 0 0
23/09/2024
24.32
 2,000 24.06 24.32 23.98 0 0 0
20/09/2024
24.73
 15,900 23.73 24.73 23.73 0 0 0
19/09/2024
24.06
 8,300 24.40 24.40 24.06 0 0 0
18/09/2024
24.57
 2,400 24.40 24.73 24.32 0 0 0
17/09/2024
24.32
 5,000 24.32 24.32 24.32 0 0 0
16/09/2024: Cổ tức tiền mặt tỉ lệ: 6%
16/09/2024
24.23
 2,303 24.40 24.40 24.23 0 0 0
13/09/2024
24.06
 5,200 23.90 24.80 23.82 0 1,800 -0.1
12/09/2024
23.98
 4,600 24.23 24.23 23.57 0 0 0
11/09/2024
24.64
 20,800 24.97 24.97 24.15 0 0 0
10/09/2024
24.47
 11,803 25.21 25.21 24.06 0 800 -0.0
09/09/2024
24.64
 5,300 24.64 24.64 24.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |