Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/09/2026	33.50	13,200	33.60	33.70	33.50	0	0	0
10/09/2026	33.60	5,900	33.90	33.90	33.60	0	0	0
09/09/2026	33.80	24,400	34	34	33.70	3,000	0	0
08/09/2026	34	10,500	33.90	34	33.80	1,500	0	0
07/09/2026	34	11,500	34.10	34.10	33.80	500	0	0
04/09/2026	34.20	10,100	33.90	34.20	33.80	3,300	0	0
03/09/2026	34.20	7,000	34.20	34.20	33.90	500	0	0
28/08/2026	34.20	13,700	35	35	34.20	100	0	0
27/08/2026	34.90	5,300	35.10	35.10	34.90	0	0	0
26/08/2026	35.10	12,000	35	35.10	34.80	1,500	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	18,100	1,700	0
19/08/2026	33.40	9,900	33.10	33.60	33	2,300	0	0
18/08/2026	33.40	13,400	33	33.40	33	0	1,000	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	100	0	0
12/08/2026	33.30	9,900	33.30	33.30	33	0	0	0
11/08/2026	33.20	24,200	32.80	34	32.50	3,300	2,000	0
10/08/2026	33.40	25,000	32.80	33.70	32.40	1,300	3,000	0
07/08/2026	32.80	21,000	33.30	33.30	32.70	3,000	400	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	500	0	0
04/08/2026	33.80	68,700	34	34	32.80	3,100	0	0
03/08/2026: Cổ tức tiền mặt tỉ lệ: 40.24%
03/08/2026	34	34,200	34.80	36	33.60	1,900	0	0
31/07/2026	34.48	62,700	33.58	34.57	33.58	0	0	0
30/07/2026	33.22	53,000	33.13	33.49	32.95	1,500	0	0
29/07/2026	32.86	23,100	33.31	33.31	32.86	1,200	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	2,000	0	0
24/07/2026	33.22	43,200	33.04	33.22	32.77	0	4,600	0
23/07/2026	33.04	26,400	33.67	33.67	32.69	9,800	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	3,400	0	0
17/07/2026	34.12	16,900	33.58	34.92	33.58	800	0	0
16/07/2026	33.85	26,900	33.58	33.85	33.40	0	0	0
15/07/2026	33.67	10,300	33.49	33.67	33.31	2,000	900	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	3,000	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	34.92	16,500	35.01	35.28	34.83	0	0	0
01/07/2026	34.92	10,400	35.10	35.10	34.66	1,400	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	34.92	28,000	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	4,200	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	33.49	37,000	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	5,400	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	30.09	2,300	30.18	30.45	29.82	0	0	0
28/05/2026	30.45	20,100	30.27	30.71	30.27	100	15,000	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	1,500	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	32.06	26,400	33.04	33.04	31.97	0	0	0
08/05/2026	32.51	5,800	32.60	32.60	32.24	0	3,400	0
07/05/2026	32.24	9,700	32.51	33.13	32.24	0	6,900	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	4,300	0
29/04/2026	32.69	6,500	32.33	32.77	32.33	0	1,800	0
28/04/2026	32.60	8,300	32.33	33.04	32.24	0	5,500	0
24/04/2026	32.24	18,200	32.95	33.04	32.24	0	4,200	0
23/04/2026	32.69	20,400	33.13	33.40	32.69	0	9,900	0
22/04/2026	33.13	14,500	33.40	33.40	32.86	0	0	0
21/04/2026	32.60	9,000	32.86	33.13	32.24	0	3,500	0
20/04/2026	32.86	17,700	33.13	33.13	32.60	0	0	0
17/04/2026	33.13	32,900	32.51	33.49	32.51	0	12,600	0

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 (2026-08-12)	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

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

THỐNG KÊ GIAO DỊCH