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
(2024-10-14) 		6.20 22.79% 315,500 -11,200 -0.3
27.20
34.10
33.40
2 tháng
(2024-09-16) 		4.50 15.57% 420,800 -11,200 -0.3
27.20
34.10
33.40
3 tháng
(2024-08-15) 		4.50 15.59% 573,100 -11,700 -0.4
27.20
34.10
33.40
6 tháng
(2024-05-17) 		6.25 23.02% 3,035,100 -184,112 -7.1
26.20
43.63
33.40
12 tháng
(2023-11-20) 		9.58 40.24% 3,623,500 -215,812 -7.8
22.67
43.63
33.40
24 tháng
(2022-11-24) 		16.39 96.34% 4,896,284 -210,212 -7.7
17.01
43.63
33.40
36 tháng
(2021-11-29) 		9.36 38.92% 6,879,410 -243,212 -8.6
15.70
43.63
33.40
60 tháng
(2019-12-10) 		4.81 16.81% 12,737,378 -366,992 -11.6
15.70
43.63
33.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/04/2019
19.25
 0 19.25 19.25 19.25 0 0 0
02/04/2019
19.25
 1,200 19.91 19.91 19.17 100 0 0.0
01/04/2019
19.91
 220 19.17 19.91 19.91 0 100 -0.0
29/03/2019
19.17
 875 19.03 19.17 19.17 0 0 0
28/03/2019
19.03
 4,202 19.17 19.17 19.03 100 4,200 -0.1
27/03/2019
19.17
 1,601 19.99 19.99 18.81 0 0 0
26/03/2019
19.99
 1,212 19.17 19.99 19.17 0 100 -0.0
25/03/2019
19.17
 8,500 21.76 21.76 19.17 0 4,600 -0.1
22/03/2019
21.76
 20,700 19.69 21.76 18.73 0 5,000 -0.1
21/03/2019
19.69
 1,530 18.58 19.69 19.62 0 200 -0.0
20/03/2019
18.58
 200 19.54 19.54 18.51 0 0 0
19/03/2019
19.54
 3,600 19.54 19.54 19.54 0 0 0
18/03/2019
19.54
 0 19.62 19.54 19.54 0 0 0
15/03/2019
19.62
 2,100 18.81 19.62 19.17 2,100 500 0.0
14/03/2019
18.81
 900 19.76 19.76 18.81 0 0 0
13/03/2019
19.76
 0 19.76 19.76 19.76 0 0 0
12/03/2019
19.76
 269 18.95 19.76 19.76 0 0 0
11/03/2019
18.95
 0 19.25 18.95 18.95 0 0 0
08/03/2019
19.25
 2,911 19.03 19.25 18.73 2,300 0 0.1
07/03/2019
19.03
 40 19.03 19.03 19.03 0 0 0
06/03/2019
19.03
 1,162 19.17 19.17 18.88 1,000 0 0.0
05/03/2019
19.17
 3,501 19.76 19.76 18.51 1,500 0 0.0
04/03/2019
19.76
 210 19.84 19.84 18.81 0 0 0
01/03/2019
19.84
 203 18.81 19.84 19.84 0 0 0
28/02/2019
18.81
 404 19.54 19.54 18.81 0 0 0
27/02/2019
19.54
 1,100 19.54 19.91 19.54 0 0 0
26/02/2019
19.54
 7,250 19.84 19.91 18.44 5,200 1,500 0.1
25/02/2019
19.84
 14,450 19.76 19.84 19.69 14,100 1,000 0.4
22/02/2019
19.76
 16,310 18.81 19.76 19.40 16,300 4,500 0.3
21/02/2019
18.81
 16,320 19.17 19.76 18.81 14,000 3,000 0.3
20/02/2019
19.17
 6,900 18.44 19.17 18.81 6,900 3,000 0.1
19/02/2019
18.44
 6,600 18.44 19.03 18.44 6,400 0 0.2
18/02/2019
18.44
 10,500 17.40 18.44 17.70 9,400 500 0.2
15/02/2019
17.40
 830 17.70 17.70 17.40 0 0 0
14/02/2019
17.70
 4,201 17.63 17.70 17.33 0 0 0
13/02/2019
17.63
 441 17.33 17.63 17.55 0 0 0
12/02/2019
17.33
 2,200 18.44 18.44 17.33 0 0 0
11/02/2019
18.44
 100 18.29 18.44 18.44 0 0 0
01/02/2019
18.29
 1,300 19.25 19.25 17.33 0 0 0
31/01/2019
19.25
 0 19.25 19.25 19.25 0 0 0
30/01/2019
19.25
 0 19.25 19.25 19.25 0 0 0
29/01/2019
19.25
 24 19.17 19.25 19.25 0 0 0
28/01/2019
19.17
 819 17.85 20.21 18.81 0 0 0
25/01/2019
17.85
 1,800 17.70 17.85 17.77 0 0 0
24/01/2019
17.70
 1,100 17.55 17.70 17.48 0 0 0
23/01/2019
17.55
 810 17.70 17.70 17.48 0 12,500 -0.0
22/01/2019
17.70
 16,600 17.55 17.70 16.74 0 12,500 -0.3
21/01/2019
17.55
 400 16.89 17.55 16.89 0 0 0
18/01/2019
16.89
 109 17.33 17.33 16.89 0 0 0
17/01/2019
17.33
 1 17.33 17.33 17.33 0 0 0
16/01/2019
17.33
 1,300 17.33 17.33 17.33 1,300 0 0.0
15/01/2019
17.33
 400 17.33 17.33 17.33 0 0 0
14/01/2019
17.33
 200 17.33 17.33 17.33 0 0 0
11/01/2019
17.33
 0 17.33 17.33 17.33 0 0 0
10/01/2019
17.33
 0 17.33 17.33 17.33 0 0 0
09/01/2019
17.33
 0 17.33 17.33 17.33 0 0 0
08/01/2019
17.33
 100 17.48 17.48 17.33 0 0 0
07/01/2019
17.48
 0 17.55 17.48 17.48 0 0 0
04/01/2019
17.55
 7,000 17.11 17.55 16.81 0 0 0
03/01/2019
17.11
 0 17.11 17.11 17.11 0 0 0
02/01/2019
17.11
 0 17.33 17.11 17.11 0 0 0
28/12/2018
17.33
 4,600 16.81 17.33 16.89 0 0 0
27/12/2018
16.81
 310 16.89 16.89 16.81 0 0 0
26/12/2018
16.89
 100 17.70 17.70 16.89 0 0 0
25/12/2018
17.70
 0 17.48 17.70 17.70 0 0 0
24/12/2018
17.48
 54,100 17.04 17.70 17.48 0 26,200 -0.6
21/12/2018
17.04
 700 16.96 17.04 17.04 0 0 0
20/12/2018
16.96
 0 16.96 16.96 16.96 0 0 0
19/12/2018
16.96
 500 17.48 17.48 16.96 500 0 0.0
18/12/2018
17.48
 1,000 17.33 17.48 17.48 0 0 0
17/12/2018
17.33
 2,400 17.63 17.63 17.33 0 0 0
14/12/2018
17.63
 1,020 17.33 17.63 17.63 0 0 0
13/12/2018
17.33
 0 17.33 17.33 17.33 0 0 0
12/12/2018
17.33
 1,400 17.70 17.70 17.33 0 0 0
11/12/2018
17.70
 100 17.70 17.70 17.70 0 0 0
10/12/2018
17.70
 100 16.81 17.70 17.70 0 0 0
07/12/2018
16.81
 7,320 16.81 16.81 16.59 3,000 4,700 -0.0
06/12/2018
16.81
 1,800 16.81 16.89 16.81 0 0 0
05/12/2018
16.81
 0 16.81 16.81 16.81 0 0 0
04/12/2018
16.81
 2,400 17.11 17.11 16.81 1,100 2,000 -0.0
03/12/2018
17.11
 100 16.89 17.11 17.11 0 0 0
30/11/2018
16.89
 0 16.89 16.89 16.89 0 0 0
29/11/2018
16.89
 900 16.89 16.89 16.89 0 0 0
28/11/2018
16.89
 600 16.89 16.89 16.81 100 0 0.0
27/11/2018
16.89
 900 17.11 17.11 16.89 0 0 0
26/11/2018
17.11
 1,000 17.11 17.11 17.11 0 0 0
23/11/2018
17.11
 131 17.11 17.11 17.11 0 0 0
22/11/2018
17.11
 6,024 17.26 17.26 17.11 5,200 0 0.1
21/11/2018
17.26
 200 17.63 17.63 16.89 0 0 0
20/11/2018
17.63
 9,500 17.70 17.70 16.89 0 0 0
19/11/2018
17.70
 1,000 17.63 17.70 17.70 1,000 0 0.0
16/11/2018
17.63
 110 16.89 17.63 17.63 10 0 0.0
15/11/2018
16.89
 4,100 17.18 17.18 16.89 3,000 0 0.1
14/11/2018
17.18
 3,300 17.33 17.33 17.11 1,000 0 0.0
13/11/2018
17.33
 1,019 17.33 17.33 17.33 0 0 0
12/11/2018
17.33
 2,765 17.40 17.40 17.18 0 0 0
09/11/2018
17.40
 700 17.18 17.40 17.40 0 0 0
08/11/2018
17.18
 5,300 17.70 17.70 17.18 2,300 0 0.1
07/11/2018
17.70
 675 17.63 17.70 17.70 0 0 0
06/11/2018
17.63
 0 17.63 17.63 17.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |