Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/03/2026	38.50	39,800	38.20	38.50	37.50	0	1,800	0
17/03/2026	37.80	73,600	37	38	37	4,100	4,100	0
16/03/2026	36.70	55,300	35.40	36.80	35.40	2,000	0	0.1
13/03/2026	35.30	8,200	35.70	36	35.30	0	0	0
12/03/2026	35.90	10,200	35.50	36	35.50	0	0	0
11/03/2026	36.40	17,500	36.80	36.80	35.90	100	0	0.0
10/03/2026	36.50	19,100	35	36.50	35	8,500	0	0.3
09/03/2026	34	116,800	36	36	32.50	8,500	0	0.3
06/03/2026	36.50	37,600	37.40	37.40	36.20	2,500	0	0.1
05/03/2026	37.40	37,400	37.10	37.60	37	19,400	0	0.7
04/03/2026	37.20	113,600	38.10	38.70	36	2,900	1,900	0.0
03/03/2026	38.10	50,800	38.20	39	37.90	3,000	0	0.1
02/03/2026	38.20	111,700	40	40	37.20	6,200	0	0.2
27/02/2026	38.60	38,500	38.50	38.90	38.20	16,500	0	0.6
26/02/2026	38.80	76,200	39.30	39.70	37.90	5,000	0	0.2
25/02/2026	39.50	61,600	39.70	39.70	38.80	1,000	0	0.0
24/02/2026	39.50	25,500	39.60	40.10	39	0	0	0
23/02/2026	39.60	52,000	38.20	40	38	14,800	0	0.6
13/02/2026	38.20	49,800	38.30	38.60	37.80	2,500	0	0.1
12/02/2026	38.40	25,300	38.30	38.60	38	7,100	0	0.3
11/02/2026	38.50	31,800	38.80	39.10	38	2,600	0	0.1
10/02/2026	38.80	56,700	38.50	39.20	38.40	2,700	0	0.1
09/02/2026	38.30	36,400	37.70	38.60	37.50	1,600	0	0.1
06/02/2026	37.70	67,400	37.50	38.10	37.10	2,700	0	0.1
05/02/2026	38.10	92,600	38.50	39.30	37.70	2,700	0	0.1
04/02/2026	39.20	42,700	38.20	39.20	37.90	6,200	0	0.2
03/02/2026	38.70	127,200	37.40	40	36.90	2,400	0	0.1
02/02/2026	37.40	86,500	37.90	37.90	36.90	2,400	0	0.1
30/01/2026	37.90	98,900	37.40	39.10	36.40	0	0	0
29/01/2026	37	38,800	37	37.80	36.80	0	0	0
28/01/2026	36.80	81,100	37.40	38.40	36.70	0	900	-0.0
27/01/2026	37.50	58,200	37.90	38.40	37	100	0	0.0
26/01/2026	37.90	79,800	39	40.30	37	12,000	0	0.5
23/01/2026	39.50	140,500	42.50	44.50	39.20	0	4,500	-0.2
22/01/2026	40.90	134,200	39.70	44.90	39.70	0	625,800	-24.8
21/01/2026	39.70	835,700	34.70	39.70	34.20	0	0	0
20/01/2026	34.70	27,100	34.70	34.90	34.10	0	0	0
19/01/2026	34.90	19,500	34.90	35.20	34.20	0	0	0
16/01/2026	34.50	13,900	35.40	35.40	34.20	0	1,800	-0.1
15/01/2026	35.40	63,900	33.20	35.40	33.20	500	0	0.0
14/01/2026	33	21,200	32.80	33	32.60	1,400	5,000	-0.1
13/01/2026	33	15,700	32	33.20	31.50	0	0	0
12/01/2026	32.80	38,200	31.30	33	31.30	0	0	0
09/01/2026	31.20	14,700	30.90	31.50	30.90	0	1,500	-0.0
08/01/2026	31	10,100	30.80	31	30.80	0	6,200	-0.2
07/01/2026	30.80	11,300	31	31	30.40	300	0	0.0
06/01/2026	30.60	10,500	30.20	30.60	30.20	0	30,000	-0.9
05/01/2026	30.20	31,300	31.30	31.40	30.20	0	0	0
31/12/2025	31.50	8,200	31	31.70	31	0	0	0
30/12/2025	31	6,300	30.60	31	30.60	0	0	0
29/12/2025	30.90	3,200	30.60	30.90	30.50	0	0	0
26/12/2025	30.60	5,600	30.40	30.60	30.40	0	0	0
25/12/2025	30.60	6,700	30.60	30.60	30.20	0	0	0
24/12/2025	30.50	7,100	30.90	30.90	30.50	0	0	0
23/12/2025	30.80	4,600	31.20	31.20	30.80	0	0	0
22/12/2025	31	6,000	30.60	31.10	30.60	0	0	0
19/12/2025	30.50	900	30.50	30.50	30.50	500	200	0.0
18/12/2025	30.70	3,100	30.50	30.70	30.20	0	0	0
17/12/2025	30.50	4,500	30.60	30.70	30.30	0	0	0
16/12/2025	30.90	7,000	31	31	30.10	0	5,600	-0.2
15/12/2025	30	9,600	31.50	31.50	30	0	0	0
12/12/2025	31.10	3,300	32	32	31.10	0	0	0
11/12/2025	32	1,800	32.40	32.40	32	0	0	0
10/12/2025	31.50	4,900	31.40	32.30	31.40	0	0	0
09/12/2025	31.40	5,400	31.50	31.50	31.30	3,700	0	0.1
08/12/2025	31.50	4,000	31.80	31.80	31.50	0	0	0
05/12/2025	31.80	1,800	31.80	31.90	31.70	0	0	0
04/12/2025	31.80	13,200	31.90	31.90	31.80	0	0	0
03/12/2025	31.90	3,000	31.50	31.90	31.50	0	0	0
02/12/2025	30.70	32,700	31.60	32.10	30.70	0	30,000	-0.9
01/12/2025	32.20	5,800	32	32.20	32	0	0	0
28/11/2025	32	3,100	32.30	32.30	32	0	0	0
27/11/2025	32.30	900	32.50	32.50	32.30	0	0	0
26/11/2025	32.50	8,100	32	33.10	32	1,800	0	0.1
25/11/2025	32.10	11,100	32.20	32.50	32	0	0	0
24/11/2025	32	21,800	32.60	32.60	32	0	0	0
21/11/2025	32.60	15,800	32.50	32.90	32.50	0	0	0
20/11/2025	33	8,600	33.10	33.30	33	300	200	0.0
19/11/2025	33.10	7,500	33.30	33.40	33	100	5,700	-0.2
18/11/2025	33.10	5,800	32.90	33.30	32.80	0	0	0
17/11/2025	32.90	13,900	33	33.30	32.90	0	0	0
14/11/2025	33	5,600	32.70	33.10	32.60	0	0	0
13/11/2025	32.60	3,900	32.70	32.80	32.50	0	0	0
12/11/2025	32.70	3,400	32.70	32.70	32.50	900	0	0.0
11/11/2025	32.30	5,100	32.20	33	32	600	0	0.0
10/11/2025	32.80	4,700	33.30	33.30	32.40	400	0	0.0
07/11/2025	32.30	9,000	33	33.20	32	0	0	0
06/11/2025	32.70	2,900	32.70	32.70	32.70	0	0	0
05/11/2025	32.30	11,500	33.40	33.40	32.30	0	2,000	-0.1
04/11/2025	32.90	16,300	33	33	32.30	0	1,800	-0.1
03/11/2025	32.80	9,600	32.80	33.50	32.80	0	0	0
31/10/2025	33	14,500	33.60	33.80	33	0	11,600	-0.4
30/10/2025	33.40	3,200	33.30	33.40	33.10	0	0	0
29/10/2025	33.20	21,900	33	33.80	33	3,300	16,500	-0.4
28/10/2025	33.30	35,200	33.30	33.30	32.50	0	0	0
27/10/2025	33	11,600	33.20	33.90	33	0	0	0
24/10/2025	32.90	24,600	34.50	34.50	32.70	0	0	0
23/10/2025: Cổ tức tiền mặt tỉ lệ: 6%
23/10/2025	32.50	72,100	35.30	35.30	32.50	0	57,500	-1.9
22/10/2025	35.20	8,800	35.49	35.49	34.41	0	0	0
21/10/2025	35.40	18,700	35.49	35.49	35.10	1,100	0	0.0
20/10/2025	35.20	24,900	36.08	36.18	35.20	1,900	0	0.1

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-23)	-2.90	-7.32%	832,000	88,500	3.3	34 39.60 37.80
2 tháng (2026-01-16)	2.20	6.38%	2,976,100	-499,500	-20.0	34 40.90 37.80
3 tháng (2025-12-17)	6.20	20.33%	3,249,200	-539,700	-21.2	30.20 40.90 37.80
6 tháng (2025-09-18)	-0.66	-1.77%	4,026,100	-751,400	-28.5	30 40.90 37.80
12 tháng (2025-03-24)	-1.69	-4.40%	11,327,600	155,000	3.6	29.59 43.35 37.80
24 tháng (2024-03-27)	13.51	58.24%	18,472,807	-180,811	-10.9	22.66 48.41 37.80
36 tháng (2023-04-03)	13.86	60.70%	19,749,048	-216,311	-11.8	19.71 48.41 37.80
60 tháng (2021-04-12)	12.67	52.70%	23,798,895	-174,811	-11.3	14.70 48.41 37.80

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

THỐNG KÊ GIAO DỊCH