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)
15/12/2022
18.38
 1,400 18.79 18.79 18.38 200 0 0.0
14/12/2022
18.79
 2,300 18.46 18.79 17.32 0 0 0
13/12/2022
18.46
 1,000 18.38 18.46 18.38 0 0 0
12/12/2022
18.38
 1,900 17.97 18.79 18.30 0 0 0
09/12/2022
17.97
 1,400 17.56 18.38 17.56 200 0 0.0
08/12/2022
17.56
 213 16.58 17.56 16.75 0 0 0
07/12/2022
16.58
 1,300 16.99 16.99 16.58 0 0 0
06/12/2022
16.99
 4,500 16.75 17.32 16.66 1,200 0 0.0
05/12/2022
16.75
 8,100 16.75 16.75 16.42 0 0 0
02/12/2022
16.75
 5,221 16.91 17.07 16.58 0 0 0
01/12/2022
16.91
 6,700 16.75 17.40 16.34 0 0 0
30/11/2022
16.75
 2,371 16.42 16.75 15.93 200 0 0.0
29/11/2022
16.42
 4,700 16.34 17.07 14.70 0 0 0
28/11/2022
16.34
 4,700 16.17 17.15 15.85 100 0 0.0
25/11/2022
16.17
 1,000 15.93 16.17 15.52 0 0 0
24/11/2022
15.93
 2,300 16.34 16.50 13.89 1,300 0 0.0
23/11/2022
16.34
 100 15.93 16.34 16.34 0 0 0
22/11/2022
15.93
 6,400 15.60 16.58 15.85 200 0 0.0
21/11/2022
15.60
 2,500 15.52 16.42 15.44 1,000 0 0.0
18/11/2022
15.52
 4,800 15.52 15.93 15.19 0 0 0
17/11/2022
15.52
 2,900 16.99 16.99 15.11 0 0 0
16/11/2022
16.99
 9,100 14.70 17.15 12.99 1,000 0 0.0
15/11/2022
14.70
 10,200 17.15 17.15 14.70 2,000 0 0.0
14/11/2022
17.15
 4,900 18.30 18.30 16.01 0 0 0
11/11/2022
18.30
 500 18.13 18.30 18.30 0 0 0
10/11/2022
18.13
 2,200 18.79 18.79 18.05 0 0 0
09/11/2022
18.79
 2,600 18.87 18.87 18.79 0 0 0
08/11/2022
18.87
 810 19.03 19.03 18.79 0 0 0
07/11/2022
19.03
 1,400 19.60 19.60 18.79 1,200 0 0.0
04/11/2022
19.60
 4,100 19.28 19.60 18.79 2,000 0 0.0
03/11/2022
19.28
 600 19.03 19.28 18.95 0 0 0
02/11/2022
19.03
 3,565 19.20 19.36 18.79 0 0 0
01/11/2022
19.20
 6,000 19.20 19.20 18.79 0 0 0
31/10/2022
19.20
 6,900 19.60 19.60 19.11 0 0 0
28/10/2022
19.60
 1,685 18.79 19.60 18.95 0 0 0
27/10/2022
18.79
 10,701 19.60 21.65 18.79 0 9,700 -0.2
26/10/2022
19.60
 12,400 20.18 21.65 19.60 0 0 0
25/10/2022
20.18
 2,600 19.60 20.18 18.95 0 0 0
24/10/2022
19.60
 10,700 19.77 20.42 19.44 2,000 0 0.0
21/10/2022
19.77
 4,000 21.32 21.32 19.77 0 3,000 -0.1
20/10/2022
21.32
 3,500 22.05 22.22 21.24 0 3,000 -0.1
19/10/2022
22.05
 24,700 19.52 22.71 20.42 0 11,100 -0.3
18/10/2022
19.52
 3,500 19.60 20.01 19.52 0 3,000 -0.1
17/10/2022
19.60
 3,800 19.60 20.26 19.44 0 3,000 -0.1
14/10/2022
19.60
 6,100 20.42 20.83 19.52 0 3,000 -0.1
13/10/2022
20.42
 16,550 20.99 21.07 18.87 0 3,000 -0.1
12/10/2022
20.99
 2,600 19.85 20.99 19.77 0 0 0
11/10/2022
19.85
 8,765 21.07 21.16 19.85 1,000 0 0.0
10/10/2022
21.07
 1,100 21.56 21.56 19.69 0 0 0
07/10/2022
21.56
 1,700 21.56 21.56 19.77 0 0 0
06/10/2022
21.56
 100 20.91 21.56 21.56 0 0 0
05/10/2022
20.91
 700 20.34 21.24 20.91 0 0 0
04/10/2022
20.34
 6,566 20.42 21.07 20.34 0 0 0
03/10/2022
20.42
 3,328 21.24 21.40 20.42 0 0 0
30/09/2022
21.24
 5,200 21.40 21.40 20.50 0 0 0
29/09/2022
21.40
 3,400 21.73 21.73 21.24 0 0 0
28/09/2022
21.73
 300 21.40 21.81 21.40 0 0 0
27/09/2022
21.40
 2,800 21.32 21.89 20.58 0 0 0
26/09/2022
21.32
 4,300 22.38 22.38 21.32 0 800 -0.0
23/09/2022
22.38
 900 22.05 22.38 21.65 0 0 0
22/09/2022
22.05
 800 21.65 22.05 21.73 0 0 0
21/09/2022
21.65
 1,400 22.05 22.14 21.65 0 0 0
20/09/2022
22.05
 526 22.30 22.38 22.05 0 0 0
19/09/2022
22.30
 400 22.38 22.46 22.30 0 0 0
16/09/2022
22.38
 500 22.05 22.46 22.38 0 0 0
15/09/2022
22.05
 1,800 22.14 22.46 22.05 0 0 0
14/09/2022
22.14
 0 22.22 22.14 22.22 0 0 0
13/09/2022
22.22
 7,700 22.54 22.54 21.32 0 0 0
12/09/2022
22.54
 755 22.46 22.54 22.46 0 0 0
09/09/2022
22.46
 1,603 22.46 22.54 22.46 0 0 0
08/09/2022
22.46
 934 22.46 22.54 22.22 0 100 -0.0
07/09/2022
22.46
 6,600 22.87 22.87 22.46 0 0 0
06/09/2022
22.87
 1,200 22.87 22.87 22.46 0 0 0
05/09/2022
22.87
 4,210 22.87 22.87 22.46 300 100 0.0
31/08/2022
22.87
 3,000 22.87 23.28 22.63 500 0 0.0
30/08/2022
22.87
 2,500 23.28 23.28 22.54 0 0 0
29/08/2022
23.28
 5,500 23.12 23.28 22.46 0 0 0
26/08/2022
23.12
 3,600 23.36 23.36 23.04 0 0 0
25/08/2022
23.36
 900 23.28 23.44 23.28 0 0 0
24/08/2022
23.28
 3,400 23.36 23.61 23.28 0 0 0
23/08/2022
23.36
 4,300 23.28 23.36 23.28 0 0 0
22/08/2022
23.28
 10,304 23.36 23.77 23.28 0 2,000 -0.1
19/08/2022: Cổ tức tiền mặt tỉ lệ: 5.67%
19/08/2022
23.36
 3,021 23.63 23.77 23.36 0 0 0
18/08/2022
23.63
 100 23.63 23.63 23.63 0 0 0
17/08/2022
23.63
 16,400 23.95 23.95 23.23 5,500 0 0.2
16/08/2022
23.95
 1,400 23.95 23.95 23.63 0 0 0
15/08/2022
23.95
 4,200 23.31 24.03 23.31 0 0 0
12/08/2022
23.31
 1,100 23.47 23.47 23.31 0 0 0
11/08/2022
23.47
 7,730 23.23 23.47 23.15 600 0 0.0
10/08/2022
23.23
 1,800 22.91 23.39 22.91 0 0 0
09/08/2022
22.91
 929 22.91 22.91 22.91 0 0 0
08/08/2022
22.91
 26,100 22.83 23.15 22.83 0 0 0
05/08/2022
22.83
 6,800 23.39 23.71 22.83 0 0 0
04/08/2022
23.39
 7,600 23.39 23.87 23.31 0 0 0
03/08/2022
23.39
 3,700 23.23 23.39 23.23 0 0 0
02/08/2022
23.23
 3,500 23.55 23.55 23.23 0 0 0
01/08/2022
23.55
 18,600 22.83 23.63 22.83 0 0 0
29/07/2022
22.83
 2,100 22.83 23.39 22.83 0 0 0
28/07/2022
22.83
 4,900 23.23 23.63 22.83 0 0 0
27/07/2022
23.23
 8,800 24.03 24.03 23.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |