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

35.10
1.90
(5.72%)
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)
27/08/2019
34.17
 23,500 33.85 34.65 33.45 400 0 0.0
26/08/2019: Cổ tức tiền mặt tỉ lệ: 8%
26/08/2019
33.85
 14,820 34.25 34.65 33.69 1,300 0 0.1
23/08/2019
34.25
 21,590 33.54 34.25 31.98 0 0 0
22/08/2019
33.54
 8,580 34.25 34.33 33.54 0 0 0
21/08/2019
34.25
 14,950 33.94 34.40 33.23 100 0 0.0
20/08/2019
33.94
 50,035 34.40 35.97 33.54 400 17,000 -0.7
19/08/2019
34.40
 16,022 33.62 38.94 33.94 6,100 0 0.3
16/08/2019
33.62
 34,478 34.25 34.80 33.23 400 1,800 -0.1
15/08/2019
34.25
 29,005 33.31 35.19 32.76 100 0 0.0
14/08/2019
33.31
 35,067 34.40 34.40 33.00 100 2,400 -0.1
13/08/2019
34.40
 86,220 33.62 36.75 32.61 0 10,200 -0.5
12/08/2019
33.62
 75,678 31.28 33.62 30.50 2,100 28,500 -1.1
09/08/2019
31.28
 64,970 31.82 33.62 30.18 100 35,100 -1.4
08/08/2019
31.82
 80,283 36.75 36.75 31.82 0 46,100 -2.0
07/08/2019
36.75
 67,260 34.64 37.77 34.80 400 35,100 -1.6
06/08/2019
34.64
 126,960 31.28 34.64 30.50 10,200 45,100 -1.4
05/08/2019
31.28
 111,492 29.32 31.28 28.93 0 47,500 -1.8
02/08/2019
29.32
 23,129 28.23 30.10 28.54 0 13,200 -0.5
01/08/2019
28.23
 72,502 28.15 30.50 27.45 0 28,400 -1.0
31/07/2019
28.15
 34,130 27.76 28.38 27.37 1,400 8,500 -0.3
30/07/2019
27.76
 58,830 27.76 29.32 26.98 0 17,400 -0.6
29/07/2019
27.76
 139,697 24.32 27.76 24.87 2,700 32,700 -1.0
26/07/2019
24.32
 10,575 25.26 25.26 23.93 1,500 0 0.0
25/07/2019
25.26
 25,198 25.02 25.41 24.63 0 0 0
24/07/2019
25.02
 24,224 25.88 26.43 23.93 4,500 7,900 -0.1
23/07/2019
25.88
 28,115 25.80 28.15 25.49 0 12,600 -0.4
22/07/2019
25.80
 67,281 22.75 25.80 22.91 1,500 22,800 -0.7
19/07/2019
22.75
 50,330 21.03 22.75 21.27 10,700 0 0.3
18/07/2019
21.03
 1,300 19.94 21.03 20.56 0 0 0
17/07/2019
19.94
 400 21.19 21.19 19.94 0 0 0
16/07/2019
21.19
 10 21.50 21.50 21.19 0 0 0
15/07/2019
21.50
 4,120 20.72 21.50 20.33 0 100 -0.0
12/07/2019
20.72
 8,500 20.49 21.50 19.55 2,000 5,500 -0.1
11/07/2019
20.49
 335 19.94 20.49 19.86 0 0 0
10/07/2019
19.94
 0 19.94 19.94 19.94 0 0 0
09/07/2019
19.94
 100 21.42 21.42 19.94 0 0 0
08/07/2019
21.42
 120 19.86 21.42 21.42 0 0 0
05/07/2019
19.86
 500 20.33 20.33 19.86 0 0 0
04/07/2019
20.33
 500 20.02 20.33 20.33 0 0 0
03/07/2019
20.02
 300 20.56 20.56 20.02 0 0 0
02/07/2019
20.56
 520 20.33 20.56 20.56 0 0 0
01/07/2019
20.33
 0 20.33 20.33 20.33 0 0 0
28/06/2019
20.33
 2,700 20.33 20.33 20.33 0 0 0
27/06/2019
20.33
 1,500 20.33 20.33 20.33 0 0 0
26/06/2019
20.33
 4,700 20.02 20.41 20.33 3,100 0 0.1
25/06/2019
20.02
 0 20.10 20.02 20.02 0 0 0
24/06/2019
20.10
 1,010 19.86 20.10 19.94 0 0 0
21/06/2019
19.86
 2,601 20.17 20.17 19.78 0 1,000 -0.0
20/06/2019
20.17
 600 20.17 20.17 20.17 600 0 0.0
19/06/2019
20.17
 15 20.17 20.17 20.17 0 0 0
18/06/2019
20.17
 0 20.17 20.17 20.17 0 0 0
17/06/2019
20.17
 300 20.56 20.56 20.17 0 0 0
14/06/2019
20.56
 400 19.78 20.56 20.02 0 0 0
13/06/2019
19.78
 4,550 19.86 19.86 19.78 0 0 0
12/06/2019
19.86
 1,530 19.94 19.94 19.70 0 0 0
11/06/2019
19.94
 3,300 20.25 20.56 19.94 0 0 0
10/06/2019
20.25
 1,230 19.63 20.25 19.94 0 0 0
07/06/2019
19.63
 0 19.63 19.63 19.63 0 0 0
06/06/2019
19.63
 200 19.70 19.70 19.55 0 0 0
05/06/2019
19.70
 3,065 19.63 19.70 19.31 0 0 0
04/06/2019
19.63
 1,100 19.63 19.70 19.63 0 0 0
03/06/2019
19.63
 400 19.63 19.63 19.63 0 0 0
31/05/2019
19.63
 600 19.63 19.63 19.63 0 0 0
30/05/2019
19.63
 1,000 19.70 19.70 19.63 0 0 0
29/05/2019
19.70
 1,600 19.78 19.94 19.70 0 0 0
28/05/2019
19.78
 8,471 20.17 20.17 19.63 0 0 0
27/05/2019
20.17
 6,510 19.78 20.17 19.55 0 500 -0.0
24/05/2019
19.78
 200 19.86 19.86 19.78 0 0 0
23/05/2019
19.86
 3,200 19.94 19.94 19.55 0 0 0
22/05/2019
19.94
 1,705 19.86 19.94 19.94 0 0 0
21/05/2019
19.86
 410 19.63 19.86 19.70 0 0 0
20/05/2019
19.63
 0 19.55 19.63 19.63 0 0 0
17/05/2019
19.55
 5,800 19.94 19.94 19.55 1,000 4,000 -0.1
16/05/2019: Cổ tức tiền mặt tỉ lệ: 14.9%
16/05/2019
19.94
 2,290 19.32 19.94 19.31 0 0 0
15/05/2019
19.32
 200 19.32 19.32 19.25 0 0 0
14/05/2019
19.32
 2,610 19.40 19.40 19.32 0 0 0
13/05/2019
19.40
 0 19.25 19.40 19.40 0 0 0
10/05/2019
19.25
 300 19.69 19.69 19.25 0 0 0
09/05/2019
19.69
 200 19.25 19.69 19.69 0 0 0
08/05/2019
19.25
 1,000 19.25 19.25 19.25 0 0 0
07/05/2019
19.25
 500 19.32 19.32 19.25 200 0 0.0
06/05/2019
19.32
 6,605 19.54 19.54 19.25 1,500 0 0.0
03/05/2019
19.54
 710 20.06 20.06 19.54 0 500 -0.0
02/05/2019
20.06
 4,745 19.25 20.06 19.17 800 0 0.0
26/04/2019
19.25
 2,000 19.17 19.25 19.25 400 0 0.0
25/04/2019
19.17
 14,400 19.54 19.54 19.17 2,900 11,400 -0.2
24/04/2019
19.54
 5,045 19.17 19.54 19.17 3,100 0 0.1
23/04/2019
19.17
 2,300 19.25 19.25 19.17 0 0 0
22/04/2019
19.25
 1,900 19.76 19.76 19.17 0 0 0
19/04/2019
19.76
 6,200 19.17 19.99 19.17 1,000 0 0.0
18/04/2019
19.17
 3,510 19.17 19.40 19.17 200 0 0.0
17/04/2019
19.17
 1,200 19.17 19.17 19.17 0 0 0
16/04/2019
19.17
 2,500 19.32 19.32 19.17 0 0 0
12/04/2019
19.32
 1,100 19.25 19.32 19.25 400 0 0.0
11/04/2019
19.25
 27 19.25 19.25 19.25 0 0 0
10/04/2019
19.25
 3,600 19.47 19.47 19.17 0 0 0
09/04/2019
19.47
 2,810 19.54 19.84 19.40 2,000 1,800 0.0
08/04/2019
19.54
 3,600 19.40 19.54 19.25 2,000 0 0.1
05/04/2019
19.40
 7,270 19.17 19.62 19.17 5,300 0 0.1
04/04/2019
19.17
 2,040 19.25 19.25 19.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |