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

31.10
-0.90
(-2.81%)
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
(2025-11-12) 		-0.70 -2.14% 182,100 -29,100 -0.9
30.70
33.10
31.10
2 tháng
(2025-10-13) 		-4.28 -11.80% 520,700 -104,400 -3.4
30.70
36.28
31.10
3 tháng
(2025-09-15) 		-6.05 -15.90% 785,600 -204,900 -7.1
30.70
38.15
31.10
6 tháng
(2025-06-16) 		-9.48 -22.85% 3,726,800 -112,100 -3.2
30.70
43.35
31.10
12 tháng
(2024-12-17) 		-2.55 -7.38% 11,463,590 546,101 17.5
29.59
48.41
31.10
24 tháng
(2023-12-25) 		9.88 44.66% 15,502,342 363,489 10.5
22.12
48.41
31.10
36 tháng
(2022-12-28) 		12.80 66.70% 16,769,811 322,489 9.5
18.05
48.41
31.10
60 tháng
(2021-01-07) 		9.63 43.08% 21,530,161 514,989 14.3
14.70
48.41
31.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/10/2025
36.08
 7,100 35.99 36.08 35.99 100 0 0.0
16/10/2025
35.99
 9,800 35.89 35.99 35.79 6,400 0 0.2
15/10/2025
35.89
 4,500 36.08 36.08 35.79 200 0 0.0
14/10/2025
35.99
 8,600 36.38 36.38 35.89 100 0 0.0
13/10/2025
36.28
 14,000 36.08 36.28 35.89 0 0 0
10/10/2025
36.38
 12,800 36.18 36.48 35.99 0 0 0
09/10/2025
36.58
 3,000 36.18 36.87 36.18 0 0 0
08/10/2025
36.18
 7,100 36.38 36.38 35.89 0 1,700 -0.1
07/10/2025
35.89
 11,800 35.89 36.48 35.79 0 900 -0.0
06/10/2025
36.08
 12,200 35.79 36.08 35.79 0 200 -0.0
03/10/2025
35.99
 10,700 35.99 35.99 35.49 0 0 0
02/10/2025
36.18
 3,700 36.38 36.38 35.89 0 0 0
01/10/2025
36.38
 4,800 35.89 36.67 35.89 2,000 0 0.1
30/09/2025
35.79
 66,100 36.38 36.77 35.79 2,500 53,500 -1.9
29/09/2025
36.77
 14,300 37.17 37.66 36.77 1,500 3,000 -0.1
26/09/2025
37.36
 4,700 37.36 37.66 36.97 0 0 0
25/09/2025
37.07
 2,900 36.87 37.07 36.87 0 0 0
24/09/2025
36.87
 4,900 36.48 37.17 36.48 0 0 0
23/09/2025
37.26
 52,800 36.67 38.05 35.89 0 50,000 -1.9
22/09/2025
37.17
 4,000 37.36 38.35 36.28 0 0 0
19/09/2025
38.15
 12,700 37.46 38.15 37.17 1,000 0 0.0
18/09/2025
37.36
 7,800 37.76 37.85 37.36 600 0 0.0
17/09/2025
37.56
 8,400 37.85 37.85 37.56 1,100 0 0.0
16/09/2025
37.95
 9,300 37.85 38.25 37.85 0 0 0
15/09/2025
38.05
 10,900 38.05 38.25 37.76 100 0 0.0
12/09/2025
38.25
 4,200 37.76 38.35 37.76 0 0 0
11/09/2025
37.76
 6,900 37.46 37.76 37.17 0 0 0
10/09/2025
37.66
 2,700 37.85 37.95 37.46 0 0 0
09/09/2025
37.85
 25,900 37.46 38.15 37.46 5,500 0 0.2
08/09/2025
37.95
 2,800 38.35 38.35 37.66 0 0 0
05/09/2025
37.85
 9,100 38.35 38.54 37.85 0 0 0
04/09/2025
38.25
 6,200 38.35 38.74 37.36 0 0 0
03/09/2025
38.44
 11,900 37.95 38.64 37.95 4,000 0 0.2
29/08/2025
38.05
 35,500 37.36 38.35 37.36 6,700 0 0.3
28/08/2025
37.26
 5,500 37.17 37.36 36.97 0 200 0
27/08/2025
37.36
 14,400 37.07 37.36 37.07 0 0 0
26/08/2025
37.07
 18,500 36.87 37.07 36.48 0 0 0
25/08/2025
36.87
 9,700 36.77 37.17 36.58 0 0 0
22/08/2025
36.87
 50,300 37.36 37.85 36.77 0 0 0
21/08/2025
37.36
 23,100 37.95 38.15 37.17 7,900 300 0.3
20/08/2025
36.87
 32,000 37.85 37.95 36.87 0 0 0
19/08/2025
37.85
 31,900 38.25 38.25 37.66 0 0 0
18/08/2025
38.25
 27,000 38.35 38.35 37.95 12,000 0 0.5
15/08/2025
38.25
 60,200 38.74 38.74 37.95 0 0 0
14/08/2025
38.74
 44,600 40.31 40.31 38.35 100 0 0.0
13/08/2025
38.74
 34,100 38.94 39.03 38.54 5,000 0 0.2
12/08/2025
38.84
 36,000 38.84 39.13 38.64 0 0 0
11/08/2025
39.13
 22,100 39.23 39.23 38.84 800 0 0.0
08/08/2025
39.23
 41,000 39.33 39.33 38.94 5,000 0 0.2
07/08/2025
39.33
 73,800 39.23 39.43 38.94 9,200 5,000 0.2
06/08/2025
39.33
 28,600 39.33 39.33 38.74 0 0 0
05/08/2025
39.13
 38,800 40.12 40.12 39.13 0 2,500 -0.1
04/08/2025
39.33
 35,200 39.33 39.43 38.64 0 3,000 -0.1
01/08/2025
38.84
 42,800 39.13 39.33 38.64 300 1,000 -0.0
31/07/2025
39.23
 53,500 38.54 39.53 38.54 0 0 0
30/07/2025
38.74
 81,900 39.13 39.13 38.25 0 2,900 -0.1
29/07/2025
37.95
 113,100 40.71 41.20 37.85 6,900 900 0.2
28/07/2025
40.71
 90,300 41.69 42.18 40.71 2,000 0 0.1
25/07/2025
41.59
 104,400 42.77 42.77 39.33 5,000 4,400 0.0
24/07/2025
41.69
 75,200 43.26 43.26 41.59 3,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |