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

27.90
-0.10
(-0.36%)
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
(2024-04-19) 		2.70 10.47% 173,900 -900 -0.0
25.40
29.70
28.50
2 tháng
(2024-03-19) 		2.10 7.95% 243,000 -400 -0.0
25.40
29.70
28.50
3 tháng
(2024-02-19) 		2.10 7.95% 325,600 -600 -0.0
25.40
29.70
28.50
6 tháng
(2023-11-20) 		3.50 14% 590,600 -32,500 -0.8
23.80
29.70
28.50
12 tháng
(2023-05-24) 		4.61 19.30% 1,242,530 -38,500 -0.9
22.10
29.70
28.50
24 tháng
(2022-05-30) 		4.07 16.66% 2,553,931 -53,300 -1.3
16.48
29.70
28.50
36 tháng
(2021-06-03) 		5.51 23.95% 5,235,399 -1,200 0.0
16.48
30
28.50
60 tháng
(2019-06-14) 		6.91 32.03% 11,592,139 -574,608 -20.0
16.48
38.58
28.50
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
28.50
0.90
 2,200 28.20 28.60 27.80 100 900 -0.0
#2 16/05/2024
28.50
-0.10
 6,100 28.50 28.50 26.80 0 0 0
#3 15/05/2024
28.60
-0.20
 3,800 28.50 29 28.50 1,000 0 0.0
#4 14/05/2024
28.80
-0.20
 8,700 28.50 28.80 27.60 0 0 0
#5 13/05/2024
29
-0.50
 2,300 28.80 29 28.20 0 0 0
#6 10/05/2024
29.50
1
 14,700 28.60 29.50 28.30 0 0 0
#7 09/05/2024
28.50
-1
 8,200 29.50 29.50 27.60 0 0 0
#8 08/05/2024
29.50
-0.20
 13,300 29.10 29.80 29.10 0 1,200 -0.0
#9 07/05/2024
29.70
2.80
 39,400 26.80 29.90 26.80 0 0 0
#10 06/05/2024
26.90
0.50
 7,600 26.50 27.20 26.50 0 0 0
#11 03/05/2024
26.40
0.40
 6,400 26 26.40 26 0 0 0
#12 02/05/2024
26
-0.30
 40,100 26 26.10 25.90 100 0 0.0
#13 26/04/2024
26.30
0
 500 26.30 26.30 26 0 0 0
#14 25/04/2024
26.30
0.60
 600 26.30 26.30 26.30 0 0 0
#15 24/04/2024
25.70
0.30
 2,900 25.60 25.80 25.50 0 0 0
#16 23/04/2024
25.40
-0.10
 1,500 25.50 25.50 25.40 0 0 0
#17 22/04/2024
25.50
-0.30
 4,800 25.80 25.80 25.50 0 0 0
#18 19/04/2024
25.80
-0.50
 10,800 25.80 25.80 25 0 0 0
#19 17/04/2024
26.30
-0.30
 900 26.40 26.40 26.30 0 0 0
#20 16/04/2024
26.60
-0.10
 800 26.10 26.60 26.10 0 0 0
#21 15/04/2024
26.70
-0.10
 3,700 26.80 26.90 26.60 0 0 0
#22 12/04/2024
26.80
0.50
 1,600 26.80 26.80 26.50 0 0 0
#23 11/04/2024
26.30
-0.20
 9,700 26.50 26.70 26.10 6,500 3,000 0.1
#24 10/04/2024
26.50
0
 2,300 26.50 26.50 26.50 0 0 0
#25 09/04/2024
26.50
0.20
 1,700 26.70 26.90 26.50 100 1,000 -0.0
#26 08/04/2024
26.30
-0.10
 2,000 26.30 26.30 26.30 0 1,200 -0.0
#27 05/04/2024
26.40
0.10
 300 26 26.40 26 0 0 0
#28 04/04/2024
26.30
-0.30
 1,700 26.30 26.30 26.30 0 0 0
#29 03/04/2024
26.60
0.70
 15,100 26.20 26.60 26 0 0 0
#30 02/04/2024
25.90
0
 2,400 25.80 25.90 25.80 300 600 -0.0
#31 01/04/2024
25.90
0.10
 4,500 25.80 26 25.20 0 0 0
#32 29/03/2024
25.80
-0.20
 1,000 26 26 25.80 0 0 0
#33 28/03/2024
26
0
 2,200 26 26 26 0 0 0
#34 27/03/2024
26
-0.40
 2,300 26 26 26 0 0 0
#35 26/03/2024
26.40
0.40
 3,500 26.30 26.40 26.30 0 0 0
#36 25/03/2024
26
0
 1,100 26 26.40 26 0 0 0
#37 22/03/2024
26
-0.20
 4,600 26.20 26.20 26 0 600 -0.0
#38 21/03/2024
26.20
-0.10
 2,300 26.30 26.30 26 0 0 0
#39 20/03/2024
26.30
-0.10
 600 26.40 26.40 26.20 0 0 0
#40 19/03/2024
26.40
0.40
 4,800 26 26.50 26 0 0 0
#41 18/03/2024
26
0
 5,800 26 26 25.80 0 0 0
#42 15/03/2024
26
-0.10
 1,200 26.10 26.10 26 0 0 0
#43 14/03/2024
26.10
0
 8,900 26.10 26.10 25.80 0 0 0
#44 13/03/2024
26.10
0
 3,700 26.10 26.30 26.10 0 0 0
#45 12/03/2024
26.10
0.10
 200 26 26.10 26.10 190,000 190,000 0
#46 11/03/2024
26
0
 3,200 26 26.20 26 0 0 0
#47 08/03/2024
26
-0.20
 2,300 26.20 27 26 0 0 0
#48 07/03/2024
26.20
0
 1,700 26.20 26.20 26 0 0 0
#49 06/03/2024
26.20
-0.10
 5,500 26.30 26.50 26.20 0 0 0
#50 05/03/2024
26.30
0.10
 500 26.20 26.60 26.20 0 0 0
#51 04/03/2024
26.20
-0.20
 4,800 26.40 26.50 26.10 0 0 0
#52 01/03/2024
26.40
-0.10
 15,000 26.50 26.50 25.50 0 0 0
#53 29/02/2024
26.50
0
 11,200 26.50 26.60 26.40 0 0 0
#54 28/02/2024
26.50
0
 1,700 26.50 26.50 26.30 0 0 0
#55 27/02/2024
26.50
-0.50
 3,000 27 27 26.50 0 0 0
#56 26/02/2024
27
0.60
 200 26.40 27 27 0 0 0
#57 23/02/2024
26.40
-0.10
 4,300 26.50 26.60 26.40 0 0 0
#58 22/02/2024
26.50
0
 2,600 26.50 26.50 26.30 0 200 -0.0
#59 21/02/2024
26.50
0
 1,600 26.50 26.50 26.50 0 0 0
#60 20/02/2024
26.50
0.10
 1,600 26.40 26.90 26.50 0 0 0
#61 19/02/2024
26.40
-0.60
 3,600 27 27 26.40 0 0 0
#62 16/02/2024
27
0
 10,000 27 27.30 26.40 0 0 0
#63 15/02/2024
27
1
 14,700 26 27 25.70 0 0 0
#64 07/02/2024
26
0.20
 9,200 25.80 26 25.50 100 1,400 -0.0
#65 06/02/2024
25.80
0.30
 1,500 25.50 25.80 25.50 200 0 0.0
#66 05/02/2024
25.50
0.10
 9,000 25.40 25.50 25.40 0 0 0
#67 02/02/2024
25.40
-0.10
 1,800 25.50 25.50 25.40 0 1,300 -0.0
#68 01/02/2024
25.50
-0.10
 1,200 25.60 25.60 25.50 0 0 0
#69 30/01/2024
25.60
-0.10
 2,500 25.70 25.70 25 0 0 0
#70 29/01/2024
25.70
0.20
 7,500 25.50 25.70 25 0 0 0
#71 26/01/2024
25.50
0.10
 13,200 25.40 25.50 25.20 0 0 0
#72 25/01/2024
25.40
-0.20
 3,300 25.60 25.60 25.20 0 0 0
#73 24/01/2024
25.60
0.60
 1,800 25 25.60 25 0 0 0
#74 23/01/2024
25
-0.30
 2,800 25.30 25.30 24.80 0 0 0
#75 22/01/2024
25.30
-1.10
 37,700 26.40 26.40 25 0 0 0
#76 19/01/2024
26.40
0.20
 4,700 26.20 26.60 26.10 2,000 0 0.1
#77 17/01/2024
26.20
0.10
 4,300 26.10 26.20 26 0 0 0
#78 16/01/2024
26.10
0.10
 3,000 26 26.10 26 0 0 0
#79 15/01/2024
26
0.40
 7,600 25.60 26.10 25.60 0 0 0
#80 12/01/2024
25.60
0.30
 9,100 25.30 26 25.30 0 0 0
#81 11/01/2024
25.30
-0.10
 1,100 25.40 25.70 25.30 0 0 0
#82 10/01/2024
25.40
-0.10
 400 25.50 25.70 25.30 0 0 0
#83 09/01/2024
25.50
0
 1,800 25.50 25.60 25.40 0 0 0
#84 08/01/2024
25.50
0.30
 8,900 25.20 25.60 25 300 0 0.0
#85 05/01/2024
25.20
0
 1,200 25.20 25.30 25.20 0 0 0
#86 04/01/2024
25.20
-0.30
 12,800 25.50 25.50 25 0 0 0
#87 03/01/2024
25.50
0.30
 1,400 25.20 25.50 25.10 0 0 0
#88 02/01/2024
25.20
0.30
 17,400 24.90 25.80 24.80 0 0 0
#89 29/12/2023
24.90
0
 1,600 24.90 24.90 24.70 0 0 0
#90 28/12/2023
24.90
0
 2,200 24.90 24.90 24.50 0 300 -0.0
#91 27/12/2023
24.90
0.10
 600 24.80 24.90 24.80 200 0 0.0
#92 26/12/2023
24.80
0
 800 24.80 24.80 24.50 0 0 0
#93 25/12/2023
24.80
0.20
 3,600 24.60 24.90 24.60 0 0 0
#94 22/12/2023
24.60
0.10
 3,700 24.50 24.60 24.50 0 0 0
#95 21/12/2023
24.50
-0.30
 1,000 24.80 24.80 24.50 0 0 0
#96 20/12/2023
24.80
0.10
 4,100 24.70 25.10 24.50 0 3,000 -0.1
#97 19/12/2023
24.70
-0.30
 2,600 25 25 24.50 0 0 0
#98 18/12/2023
25
0.40
 1,400 24.60 25 24.80 0 0 0
#99 15/12/2023
24.60
-0.20
 400 24.80 24.90 24.60 0 0 0
#100 14/12/2023
24.80
0
 400 24.80 24.90 24.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc