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

33.20
0
(0%)
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
(2026-08-19) 		-0.20 -0.60% 385,600 100 0
31.10
38.20
33.20
2 tháng
(2026-07-20) 		-0.47 -1.40% 1,009,900 100 0
31.10
38.20
33.20
3 tháng
(2026-06-22) 		-0.83 -2.43% 1,396,300 100 0
31.10
38.20
33.20
6 tháng
(2026-03-23) 		0.87 2.70% 2,468,000 100 0
27.04
38.20
33.20
12 tháng
(2025-09-23) 		-0.17 -0.51% 6,750,400 100 0
26.86
38.20
33.20
24 tháng
(2024-09-30) 		9.47 39.92% 18,753,910 100 0
21.80
43.41
33.20
36 tháng
(2023-10-04) 		14.35 76.12% 22,333,075 100 0
17.65
43.41
33.20
60 tháng
(2021-10-14) 		13.26 66.47% 26,050,830 -21,600 -0.6
13.17
43.41
33.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2026
33.20
 31,200 33.20 33.20 33.10 0 0 0
17/09/2026
33.20
 18,600 33 33.40 33 0 0 0
16/09/2026
33.10
 9,000 33.20 33.20 32.90 100 0 0
15/09/2026
33.30
 15,900 33.20 33.60 33 0 0 0
14/09/2026
33
 12,300 33.70 33.80 33 0 0 0
11/09/2026
33.50
 13,200 33.60 33.70 33.50 0 0 0
10/09/2026
33.80
 5,700 33.90 33.90 33.60 0 0 0
09/09/2026
33.80
 24,400 34 34 33.70 0 0 0
08/09/2026
34
 10,500 33.90 34 33.80 0 0 0
07/09/2026
33.80
 11,400 34.10 34.10 33.80 0 0 0
04/09/2026
34.20
 10,100 33.90 34.20 33.80 0 0 0
03/09/2026
34.20
 7,000 34.20 34.20 33.90 0 0 0
02/09/2026
38.20
 35,400 37.70 38.60 37.50 0 0 0
01/09/2026
31.10
 14,300 30.90 31.50 30.90 0 0 0
31/08/2026
33
 12,300 33.70 33.80 33 0 0 0
28/08/2026
34.30
 13,600 35 35 34.30 0 0 0
27/08/2026
34.90
 5,300 35.10 35.10 34.90 0 0 0
26/08/2026
35
 11,900 35 35.10 34.80 0 0 0
25/08/2026
34.80
 30,200 35.20 35.40 34.50 0 0 0
24/08/2026
35.20
 27,100 34.70 35.50 34.70 0 0 0
21/08/2026
34.70
 40,800 33.90 34.90 33.90 0 0 0
20/08/2026
34.10
 46,700 33.30 34.20 33.30 0 0 0
19/08/2026
33.40
 9,900 33.10 33.60 33 0 0 0
18/08/2026
33.40
 13,400 33 33.40 33 0 0 0
17/08/2026
33.10
 10,000 33.10 33.20 32.80 0 0 0
14/08/2026
33.10
 22,800 32.90 33.20 32.70 0 0 0
13/08/2026
33.30
 9,300 33 33.40 33 0 0 0
12/08/2026
33
 9,700 33.30 33.30 33 0 0 0
11/08/2026
33.20
 24,200 32.80 34 32.50 0 0 0
10/08/2026
33.40
 25,000 32.80 33.70 32.40 0 0 0
07/08/2026
32.80
 21,000 33.30 33.30 32.70 0 0 0
06/08/2026
32.80
 30,000 32.90 33.60 32.80 0 0 0
05/08/2026
33.30
 23,100 33.30 33.30 33 0 0 0
04/08/2026
33.80
 68,700 34 34 32.80 0 0 0
03/08/2026: Cổ tức tiền mặt tỉ lệ: 40.24%
03/08/2026
34
 34,200 34.80 36 33.60 0 0 0
31/07/2026
34.48
 61,200 33.58 34.57 33.58 0 0 0
30/07/2026
33.22
 53,000 33.13 33.49 32.95 0 0 0
29/07/2026
32.86
 23,100 33.31 33.31 32.86 0 0 0
28/07/2026
32.77
 42,500 32.86 33.13 32.69 0 0 0
27/07/2026
32.24
 34,600 33.22 33.67 32.24 0 0 0
24/07/2026
33.22
 43,200 33.04 33.22 32.77 0 0 0
23/07/2026
33.04
 26,400 33.67 33.67 32.69 0 0 0
22/07/2026
33.13
 25,700 33.13 33.13 32.86 0 0 0
21/07/2026
33.13
 6,600 33.22 33.22 33.13 0 0 0
20/07/2026
33.67
 16,600 34.57 34.57 33.49 0 0 0
17/07/2026
34.12
 16,900 33.58 34.92 33.58 0 0 0
16/07/2026
33.85
 26,900 33.58 33.85 33.40 0 0 0
15/07/2026
33.58
 9,300 33.49 33.58 33.31 0 0 0
14/07/2026
33.49
 7,400 33.58 33.85 33.40 0 0 0
13/07/2026
33.58
 15,600 33.76 33.76 32.95 0 0 0
10/07/2026
33.22
 25,300 34.21 34.21 33.22 0 0 0
09/07/2026
34.21
 20,400 34.48 34.74 33.94 0 0 0
08/07/2026
34.57
 17,100 34.03 34.66 34.03 0 0 0
07/07/2026
34.12
 17,900 34.03 34.48 33.94 0 0 0
06/07/2026
34.39
 10,400 34.92 34.92 34.30 0 0 0
03/07/2026
34.74
 9,500 34.92 35.01 34.74 0 0 0
02/07/2026
33.76
 67,400 33.58 34.12 33.22 0 0 0
01/07/2026
34.92
 10,400 35.10 35.10 34.66 0 0 0
30/06/2026
35.01
 13,400 35.28 35.37 34.92 0 0 0
29/06/2026
35.37
 11,700 35.19 35.55 35.01 0 0 0
26/06/2026
35.01
 27,900 34.83 35.37 34.48 0 0 0
25/06/2026
34.74
 39,100 33.85 34.83 33.85 0 0 0
24/06/2026
34.03
 11,500 34.03 34.03 33.67 0 0 0
23/06/2026
34.12
 10,200 33.85 34.12 33.85 0 0 0
22/06/2026
34.03
 18,100 34.12 34.21 33.85 0 0 0
19/06/2026
34.12
 25,800 33.94 34.48 33.13 0 0 0
18/06/2026
34.03
 15,300 34.39 34.48 33.85 0 0 0
17/06/2026
34.12
 27,200 33.04 34.48 33.04 0 0 0
16/06/2026
33.22
 11,400 33.13 33.31 32.95 0 0 0
15/06/2026
33.13
 9,800 32.86 33.13 32.86 0 0 0
12/06/2026
32.60
 13,100 32.86 33.13 32.60 0 0 0
11/06/2026
32.77
 15,500 32.86 33.13 32.24 0 0 0
10/06/2026
32.95
 20,100 33.67 33.67 32.42 0 0 0
09/06/2026
33.58
 36,900 34.03 34.03 32.95 0 0 0
08/06/2026
33.40
 97,300 31.88 34.03 31.88 0 0 0
05/06/2026
31.52
 13,500 30.89 31.88 30.80 0 0 0
04/06/2026
30.27
 4,600 30.36 30.54 30.27 0 0 0
03/06/2026
30.45
 5,000 30.63 30.63 30.36 0 0 0
02/06/2026
30.36
 3,900 30.45 30.45 30.36 0 0 0
01/06/2026
30.98
 3,400 30.27 30.98 30.27 0 0 0
29/05/2026
30.45
 1,800 30.18 30.45 29.82 0 0 0
28/05/2026
30.45
 20,100 30.27 30.71 30.27 0 0 0
27/05/2026
30.18
 20,800 30.89 30.89 30.18 0 0 0
26/05/2026
30.63
 8,200 30.89 30.89 30.54 0 0 0
25/05/2026
30.54
 4,800 30.27 30.54 30.27 0 0 0
22/05/2026
30.36
 23,600 30.98 30.98 29.55 0 0 0
21/05/2026
30.45
 5,300 30.54 30.54 30.45 0 0 0
20/05/2026
30.45
 8,300 30.71 30.89 30.27 0 0 0
19/05/2026
30.71
 45,500 30.98 30.98 30.18 0 0 0
18/05/2026
30.89
 10,100 31.34 31.34 30.45 0 0 0
15/05/2026
30.98
 17,200 31.07 31.25 30.89 0 0 0
14/05/2026
30.98
 15,000 31.16 31.34 30.45 0 0 0
13/05/2026
30.36
 44,700 31.79 31.97 30.00 0 0 0
12/05/2026
31.88
 25,400 31.88 32.06 31.34 0 0 0
11/05/2026
31.97
 26,100 33.04 33.04 31.97 0 0 0
08/05/2026
32.51
 5,800 32.60 32.60 32.24 0 0 0
07/05/2026
32.24
 9,700 32.51 33.13 32.24 0 0 0
06/05/2026
32.77
 3,200 32.42 32.86 32.24 0 0 0
05/05/2026
32.60
 28,300 32.69 32.69 32.24 0 0 0
04/05/2026
32.69
 21,000 32.42 33.04 32.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |