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

35.60
0.80
(2.30%)
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)
16/06/2020
22.63
 21,700 22.80 22.80 22.46 0 0 0
15/06/2020
22.80
 23,640 23.38 23.55 22.71 0 5,000 -0.1
12/06/2020
23.38
 20,522 24.31 24.31 23.30 0 0 0
11/06/2020
24.31
 21,822 24.47 24.72 23.55 0 0 0
10/06/2020
24.47
 28,353 23.63 25.14 23.63 0 0 0
09/06/2020
23.63
 14,853 23.47 23.63 23.47 0 0 0
08/06/2020
23.47
 25,392 23.22 23.47 23.30 0 0 0
05/06/2020
23.22
 19,380 23.22 23.47 23.22 0 0 0
04/06/2020
23.22
 16,000 23.13 23.63 23.05 0 0 0
03/06/2020
23.13
 15,120 23.47 23.47 23.05 0 0 0
02/06/2020
23.47
 14,160 23.30 23.80 23.30 0 0 0
01/06/2020
23.30
 12,720 23.47 23.47 23.05 0 0 0
29/05/2020
23.47
 15,760 23.72 23.80 23.05 0 0 0
28/05/2020
23.72
 8,520 23.89 23.89 23.72 0 0 0
27/05/2020
23.89
 16,660 23.89 24.14 23.72 0 0 0
26/05/2020
23.89
 15,372 24.05 24.22 23.89 100 0 0.0
25/05/2020
24.05
 4,955 23.97 24.47 23.97 0 0 0
22/05/2020: Cổ tức tiền mặt tỉ lệ: 15%
22/05/2020
23.97
 23,206 24.05 24.89 23.89 0 0 0
21/05/2020
24.05
 42,160 23.58 24.05 23.73 0 0 0
20/05/2020
23.58
 17,602 23.42 23.81 23.58 0 0 0
19/05/2020
23.42
 21,790 23.18 23.81 23.34 0 4,800 -0.1
18/05/2020
23.18
 14,419 23.50 23.89 22.70 0 0 0
15/05/2020
23.50
 28,240 24.61 24.61 23.10 0 0 0
14/05/2020
24.61
 38,576 23.89 25.49 23.97 0 0 0
13/05/2020
23.89
 76,088 22.38 23.89 22.70 0 0 0
12/05/2020
22.38
 32,700 21.82 22.46 21.82 0 0 0
11/05/2020
21.82
 4,920 21.66 21.90 21.66 0 0 0
08/05/2020
21.66
 23,793 22.22 22.22 21.66 0 0 0
07/05/2020
22.22
 5,300 22.30 22.30 22.06 0 2,900 -0.1
06/05/2020
22.30
 14,200 21.90 22.30 21.58 0 0 0
05/05/2020
21.90
 2,410 21.82 22.70 21.90 0 0 0
04/05/2020
21.82
 7,100 22.22 23.10 21.82 4,000 100 0.1
29/04/2020
22.22
 10,104 22.22 22.30 22.14 0 0 0
28/04/2020
22.22
 39,016 21.58 22.30 21.58 0 0 0
27/04/2020
21.58
 25,651 21.90 21.90 21.58 0 20,000 -0.5
24/04/2020
21.90
 17,164 22.14 22.30 21.90 0 0 0
23/04/2020
22.14
 24,215 22.22 23.89 21.90 0 17,100 -0.5
22/04/2020
22.22
 19,450 21.90 22.38 21.11 0 1,000 -0.0
21/04/2020
21.90
 67,925 22.70 23.89 21.50 1,500 1,800 -0.0
20/04/2020
22.70
 61,161 20.87 22.70 21.03 0 2,200 -0.1
17/04/2020
20.87
 33,800 20.63 21.50 20.63 0 0 0
16/04/2020
20.63
 15,830 20.71 21.11 20.63 0 1,900 -0.0
15/04/2020
20.71
 10,890 21.19 21.27 19.91 0 0 0
14/04/2020
21.19
 10,600 20.95 22.14 20.55 0 1,400 -0.0
13/04/2020
20.95
 83,100 19.75 21.50 19.91 0 10,100 -0.3
10/04/2020
19.75
 26,000 19.27 21.27 19.27 200 3,500 -0.1
09/04/2020
19.27
 25,900 18.32 19.43 18.32 0 4,300 -0.1
08/04/2020
18.32
 30,015 18.48 18.72 18.32 0 3,900 -0.1
07/04/2020
18.48
 18,132 18.48 19.20 18.48 0 1,600 -0.0
06/04/2020
18.48
 43,219 18.32 19.35 18.32 0 34,800 -0.8
03/04/2020
18.32
 20,900 18.32 18.64 18.32 0 900 -0.0
01/04/2020
18.32
 6,170 18.32 18.32 17.68 0 0 0
31/03/2020
18.32
 25,450 19.75 19.75 17.68 20,000 20,000 0
30/03/2020
19.75
 900 17.92 19.75 17.68 0 0 0
27/03/2020
17.92
 5,300 17.92 18.96 17.92 0 0 0
26/03/2020
17.92
 1,200 18.72 18.72 17.52 0 400 -0.0
25/03/2020
18.72
 3,050 19.83 19.83 17.68 0 2,100 -0.0
24/03/2020
19.83
 4,205 17.28 19.83 16.81 0 0 0
23/03/2020
17.28
 24,710 18.40 18.40 17.12 0 20,200 -0.4
20/03/2020
18.40
 7,902 18.32 18.48 18.40 0 0 0
19/03/2020
18.32
 11,310 18.32 18.32 17.68 0 2,000 -0.0
18/03/2020
18.32
 10,500 18.32 18.32 18.32 0 7,400 -0.2
17/03/2020
18.32
 600 18.40 18.40 18.32 0 500 -0.0
16/03/2020
18.40
 12,411 17.20 19.12 18.16 1,000 10,300 -0.2
13/03/2020
17.20
 44,750 18.48 18.72 17.20 0 41,600 -1.0
12/03/2020
18.48
 32,220 19.27 21.50 18.40 0 19,400 -0.5
11/03/2020
19.27
 6,600 19.51 20.15 19.12 0 0 0
10/03/2020
19.51
 2,200 18.72 19.83 18.32 0 0 0
09/03/2020
18.72
 16,631 19.83 19.91 18.72 0 2,500 -0.1
06/03/2020
19.83
 2 20.31 20.31 19.83 0 0 0
05/03/2020
20.31
 9,010 19.99 20.55 18.72 0 0 0
04/03/2020
19.99
 6,200 20.39 20.71 19.99 0 4,400 -0.1
03/03/2020
20.39
 4,713 20.47 20.95 20.39 100 600 -0.0
02/03/2020
20.47
 8,102 19.91 20.55 20.31 0 6,500 -0.2
28/02/2020
19.91
 2,100 19.91 19.91 19.91 0 200 -0.0
27/02/2020
19.91
 6,800 20.23 20.47 19.91 0 2,600 -0.1
26/02/2020
20.23
 5,300 20.23 20.31 20.23 500 5,100 -0.1
25/02/2020
20.23
 14,050 20.71 20.71 20.23 0 11,900 -0.3
24/02/2020
20.71
 17,748 21.27 21.27 19.75 0 0 0
21/02/2020
21.27
 300 20.87 21.35 21.27 0 0 0
20/02/2020
20.87
 700 20.71 21.35 20.87 0 0 0
19/02/2020
20.71
 11,100 20.95 20.95 20.71 0 0 0
18/02/2020
20.95
 41,900 21.19 21.27 20.39 0 30,000 -0.8
17/02/2020
21.19
 3,055 21.35 21.35 20.71 0 0 0
14/02/2020
21.35
 185 21.35 21.35 21.35 0 0 0
13/02/2020
21.35
 300 21.19 21.35 21.35 0 0 0
12/02/2020
21.19
 5,009 21.50 21.50 21.19 100 0 0.0
11/02/2020
21.50
 3,870 20.71 21.50 20.47 0 0 0
10/02/2020
20.71
 2,400 20.71 20.71 20.71 0 0 0
07/02/2020
20.71
 406 20.79 20.79 20.71 0 0 0
06/02/2020
20.79
 0 21.43 20.79 20.79 0 0 0
05/02/2020
21.43
 2,400 20.71 21.43 20.07 0 0 0
04/02/2020
20.71
 8,814 20.07 21.50 19.91 0 8,200 -0.2
03/02/2020
20.07
 13,380 21.50 21.50 19.20 2,700 0 0.1
31/01/2020
21.50
 2,637 22.62 22.62 21.50 100 0 0.0
30/01/2020
22.62
 2,420 23.42 23.42 22.62 1,000 0 0.0
22/01/2020
23.42
 2,399 23.73 23.73 23.10 100 0 0.0
21/01/2020
23.73
 340 23.34 23.81 23.73 0 0 0
20/01/2020
23.34
 700 23.18 23.50 23.10 0 0 0
17/01/2020
23.18
 4,400 23.81 23.81 21.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |