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

34.90
0.10
(0.29%)
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
(2024-10-15) 		7.70 28.10% 344,000 -11,200 -0.3
27.40
35.10
35.10
2 tháng
(2024-09-16) 		6.20 21.45% 453,500 -11,200 -0.3
27.20
35.10
35.10
3 tháng
(2024-08-16) 		5.52 18.66% 602,600 -11,700 -0.4
27.20
35.10
35.10
6 tháng
(2024-05-20) 		8.52 32.06% 3,065,600 -183,312 -7.0
26.20
43.63
35.10
12 tháng
(2023-11-20) 		11.28 47.38% 3,656,200 -215,812 -7.8
22.67
43.63
35.10
24 tháng
(2022-11-25) 		17.83 103.20% 4,926,684 -211,512 -7.7
17.27
43.63
35.10
36 tháng
(2021-11-30) 		10.71 43.94% 6,899,010 -242,812 -8.5
15.70
43.63
35.10
60 tháng
(2019-12-11) 		8.34 31.16% 12,768,642 -366,992 -11.6
15.70
43.63
35.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/04/2021
25.50
 2,481 25.07 25.58 25.07 1,200 0 0.0
31/03/2021
25.07
 9,500 25.33 25.33 24.81 9,000 0 0.3
30/03/2021: Cổ tức tiền mặt tỉ lệ: 6%
30/03/2021
25.33
 11,100 24.56 25.75 24.81 6,800 500 0.2
29/03/2021
24.56
 7,301 24.56 24.89 24.56 1,300 0 0.0
26/03/2021
24.56
 11,200 24.56 24.98 23.89 0 0 0
25/03/2021
24.56
 4,755 25.14 25.14 24.56 2,500 0 0.1
24/03/2021
25.14
 4,672 25.56 25.56 24.56 500 0 0.0
23/03/2021
25.56
 9,228 25.06 25.56 25.14 0 0 0
22/03/2021
25.06
 3,284 25.06 25.06 24.72 0 0 0
19/03/2021
25.06
 13,100 24.89 25.14 24.89 0 0 0
18/03/2021
24.89
 4,905 24.98 25.23 24.89 100 0 0.0
17/03/2021
24.98
 8,900 24.56 25.14 24.56 2,500 0 0.1
16/03/2021
24.56
 24,026 24.64 25.06 24.47 9,000 2,200 0.2
15/03/2021
24.64
 2,300 24.56 24.64 24.56 400 0 0.0
12/03/2021
24.56
 23,300 25.39 25.56 24.56 21,000 7,700 0.4
11/03/2021
25.39
 31,726 24.64 25.39 24.64 14,000 3,600 0.3
10/03/2021
24.64
 16,200 24.81 24.81 24.47 10,100 0 0.3
09/03/2021
24.81
 4,400 25.31 25.31 24.81 0 0 0
08/03/2021
25.31
 25,100 25.14 25.56 25.14 0 0 0
05/03/2021
25.14
 21,500 24.81 25.14 24.81 0 0 0
04/03/2021
24.81
 33,600 24.47 25.14 24.56 900 0 0.0
03/03/2021
24.47
 23,465 24.56 24.64 24.39 14,000 0 0.4
02/03/2021
24.56
 14,500 24.81 25.14 24.31 0 0 0
01/03/2021
24.81
 41,800 23.55 24.81 23.47 11,300 2,800 0.2
26/02/2021
23.55
 5,800 23.89 23.89 23.05 0 0 0
25/02/2021
23.89
 14,410 23.63 23.89 23.38 7,000 0 0.2
24/02/2021
23.63
 24,380 23.05 23.80 22.96 7,500 0 0.2
23/02/2021
23.05
 18,800 22.38 23.38 22.38 8,000 0 0.2
22/02/2021
22.38
 3,700 21.96 22.63 22.13 0 0 0
19/02/2021
21.96
 8,700 21.79 22.13 21.96 0 0 0
18/02/2021
21.79
 12,400 22.21 22.63 21.79 0 0 0
17/02/2021
22.21
 7,000 21.79 22.21 21.62 0 0 0
09/02/2021
21.79
 2,300 22.04 22.63 21.79 0 0 0
08/02/2021
22.04
 4,800 22.38 22.38 21.37 100 0 0
05/02/2021
22.38
 12,980 21.96 23.13 22.38 5,000 100 0.1
04/02/2021
21.96
 11,800 22.21 22.29 21.96 5,100 0 0.1
03/02/2021
22.21
 12,913 21.12 22.63 20.87 5,000 1,600 0.1
02/02/2021
21.12
 6,700 20.11 21.20 20.62 0 0 0
01/02/2021
20.11
 13,600 21.20 21.20 20.03 0 3,000 -0.1
29/01/2021
21.20
 21,000 20.28 21.37 17.68 0 0 0
28/01/2021
20.28
 39,208 22.80 22.80 20.11 2,500 0 0.1
27/01/2021
22.80
 9,430 23.38 23.38 22.71 2,000 0 0.1
26/01/2021
23.38
 11,300 23.38 23.72 22.88 0 0 0
25/01/2021
23.38
 14,372 24.14 24.14 23.30 0 0 0
22/01/2021
24.14
 8,100 24.22 24.22 23.47 0 0 0
21/01/2021
24.22
 8,400 23.89 24.22 23.47 0 0 0
20/01/2021
23.89
 10,016 23.38 23.97 23.22 0 0 0
19/01/2021
23.38
 58,120 24.98 25.06 21.79 5,000 500 0.1
18/01/2021
24.98
 13,490 25.90 25.90 24.98 0 0 0
15/01/2021
25.90
 17,604 25.98 25.98 25.31 0 0 0
14/01/2021
25.98
 34,755 25.48 25.98 25.31 0 0 0
13/01/2021
25.48
 70,285 23.89 25.98 23.80 0 3,600 -0.1
12/01/2021
23.89
 55,100 23.97 24.22 23.63 0 0 0
11/01/2021
23.97
 40,400 24.05 24.31 23.63 0 0 0
08/01/2021
24.05
 23,600 23.89 24.22 23.47 0 0 0
07/01/2021
23.89
 5,900 23.89 23.97 23.30 0 0 0
06/01/2021
23.89
 19,248 23.47 23.97 23.13 3,400 300 0.1
05/01/2021
23.47
 20,670 24.31 24.39 23.47 0 0 0
04/01/2021
24.31
 25,900 24.31 24.47 23.63 0 900 -0.0
31/12/2020
24.31
 20,500 24.22 24.64 24.22 0 0 0
30/12/2020
24.22
 57,390 24.22 24.64 23.89 200 0 0.0
29/12/2020
24.22
 37,300 23.30 24.22 23.30 200 0 0.0
28/12/2020
23.30
 25,600 22.88 23.38 23.05 0 100 -0.0
25/12/2020
22.88
 7,647 23.13 23.30 22.88 0 0 0
24/12/2020
23.13
 5,600 23.05 23.63 22.88 0 0 0
23/12/2020
23.05
 6,000 23.22 23.22 22.63 0 0 0
22/12/2020
23.22
 11,610 23.05 23.22 22.63 0 700 -0.0
21/12/2020
23.05
 5,774 22.88 23.30 22.88 0 0 0
18/12/2020
22.88
 3,673 22.96 22.96 22.88 0 0 0
17/12/2020
22.96
 8,600 23.05 23.13 22.80 200 0 0.0
16/12/2020
23.05
 2,050 22.88 23.13 22.96 0 0 0
15/12/2020
22.88
 10,734 22.96 22.96 22.88 0 0 0
14/12/2020
22.96
 5,868 23.13 23.22 22.96 0 0 0
11/12/2020
23.13
 10,630 22.96 23.13 22.80 0 0 0
10/12/2020
22.96
 5,000 22.96 23.13 22.80 0 0 0
09/12/2020
22.96
 1,220 23.30 23.30 22.96 0 0 0
08/12/2020
23.30
 2,300 22.71 23.30 22.96 0 0 0
07/12/2020
22.71
 4,730 23.05 23.13 22.71 0 0 0
04/12/2020
23.05
 3,900 22.88 23.05 22.63 0 0 0
03/12/2020
22.88
 2,900 22.63 22.88 22.38 0 0 0
02/12/2020
22.63
 10,500 22.63 22.80 22.46 0 4,000 -0.1
01/12/2020
22.63
 21,170 23.22 23.22 22.63 0 1,300 -0.0
30/11/2020
23.22
 2,200 23.22 23.30 23.05 0 0 0
27/11/2020
23.22
 4,000 23.05 23.47 23.13 0 0 0
26/11/2020
23.05
 2,420 23.05 23.05 23.05 0 0 0
25/11/2020
23.05
 2,700 22.96 23.13 23.05 100 0 0.0
24/11/2020
22.96
 25,400 23.30 23.47 22.71 0 0 0
23/11/2020
23.30
 10,500 23.05 23.47 22.80 0 0 0
20/11/2020
23.05
 2,820 23.30 23.30 22.80 0 0 0
19/11/2020
23.30
 17,430 22.71 23.47 23.13 0 0 0
18/11/2020
22.71
 820 22.71 23.05 22.71 0 0 0
17/11/2020
22.71
 2,600 23.05 23.13 22.71 0 0 0
16/11/2020
23.05
 6,394 23.22 23.47 22.71 0 0 0
13/11/2020
23.22
 12,800 23.05 23.22 22.38 400 0 0.0
12/11/2020
23.05
 310 23.30 23.30 23.05 0 0 0
11/11/2020
23.30
 11,380 23.30 23.47 22.63 0 6,200 -0.2
10/11/2020
23.30
 26,202 22.21 23.63 22.71 0 0 0
09/11/2020
22.21
 6,273 22.63 23.30 22.13 0 0 0
06/11/2020
22.63
 1,603 22.71 22.71 22.13 0 0 0
05/11/2020
22.71
 0 22.96 22.71 22.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |