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)
02/11/2018
17.70
 1,000 17.33 17.70 17.40 0 0 0
01/11/2018
17.33
 200 17.33 17.40 17.33 0 0 0
31/10/2018
17.33
 5,655 17.70 17.70 17.33 2,000 0 0.0
30/10/2018
17.70
 7,310 17.55 17.99 17.70 0 0 0
29/10/2018
17.55
 2,600 17.48 17.92 17.55 0 2,100 -0.1
26/10/2018
17.48
 17,500 17.85 17.85 17.48 4,000 16,500 -0.3
25/10/2018
17.85
 5,600 17.92 17.92 17.77 3,000 600 0.1
24/10/2018
17.92
 4,200 18.36 18.36 17.92 1,000 0 0.0
23/10/2018
18.36
 0 18.36 18.36 18.36 0 0 0
22/10/2018
18.36
 960 18.29 18.44 18.36 0 0 0
19/10/2018
18.29
 2,800 18.73 18.73 18.29 300 0 0.0
18/10/2018
18.73
 0 18.73 18.73 18.73 0 0 0
17/10/2018
18.73
 500 18.81 18.81 18.73 0 0 0
16/10/2018
18.81
 1,000 18.14 18.81 18.73 0 0 0
15/10/2018
18.14
 1,200 18.73 18.88 18.14 0 0 0
12/10/2018: Cổ tức tiền mặt tỉ lệ: 8%
12/10/2018
18.73
 2,800 17.40 18.73 18.07 0 0 0
11/10/2018
17.40
 8,300 18.55 18.55 17.40 2,000 0 0.0
10/10/2018
18.55
 4,100 17.97 18.83 17.97 0 0 0
09/10/2018
17.97
 0 18.26 17.97 17.97 0 0 0
08/10/2018
18.26
 2,610 18.33 18.33 17.83 0 200 -0.0
05/10/2018
18.33
 3,200 18.19 18.47 18.26 0 0 0
04/10/2018
18.19
 4,100 18.19 18.55 18.19 0 3,500 -0.1
03/10/2018
18.19
 230 18.33 18.33 18.19 0 0 0
02/10/2018
18.33
 5,200 18.19 18.33 18.26 0 0 0
01/10/2018
18.19
 11,410 17.83 18.33 18.19 2,000 0 0.1
28/09/2018
17.83
 300 17.83 17.83 17.83 0 0 0
27/09/2018
17.83
 1,000 17.69 17.83 17.83 0 0 0
26/09/2018
17.69
 7,010 17.69 17.69 17.69 0 4,300 -0.1
25/09/2018
17.69
 5,100 18.26 19.26 17.55 900 5,000 -0.1
24/09/2018
18.26
 100 18.05 18.26 18.26 0 0 0
21/09/2018
18.05
 1,100 17.55 18.05 17.69 0 0 0
20/09/2018
17.55
 110 17.69 17.69 17.55 100 0 0.0
19/09/2018
17.69
 3,700 17.97 17.97 17.69 0 0 0
18/09/2018
17.97
 500 17.97 17.97 17.97 0 0 0
17/09/2018
17.97
 0 17.97 17.97 17.97 0 0 0
14/09/2018
17.97
 1,000 17.97 17.97 17.97 0 200 -0.0
13/09/2018
17.97
 700 17.90 17.97 17.97 0 0 0
12/09/2018
17.90
 20 17.90 17.90 17.90 0 0 0
11/09/2018
17.90
 2,310 17.90 17.90 17.90 0 0 0
10/09/2018
17.90
 1,710 17.62 17.90 17.90 0 0 0
07/09/2018
17.62
 320 17.76 17.76 17.62 200 0 0.0
06/09/2018
17.76
 10 17.62 17.76 17.76 0 0 0
05/09/2018
17.62
 6,220 17.90 17.90 17.62 1,000 0 0.0
04/09/2018
17.90
 3,610 18.26 18.40 17.83 200 0 0.0
31/08/2018
18.26
 700 18.47 18.47 18.26 0 0 0
30/08/2018
18.47
 320 18.55 18.55 17.83 0 0 0
29/08/2018
18.55
 0 18.55 18.55 18.55 0 0 0
28/08/2018
18.55
 715 18.76 18.76 18.55 0 0 0
27/08/2018
18.76
 145 17.90 18.76 18.76 0 0 0
24/08/2018
17.90
 200 17.62 17.90 17.90 0 0 0
23/08/2018
17.62
 11,900 17.48 17.83 17.48 0 0 0
22/08/2018
17.48
 10,200 17.83 17.90 17.48 200 0 0.0
21/08/2018
17.83
 9,500 18.19 18.19 17.83 2,400 0 0.1
20/08/2018
18.19
 7,765 18.40 18.55 18.19 3,300 0 0.1
17/08/2018
18.40
 11,000 18.55 18.90 18.40 2,000 1,100 0.0
16/08/2018
18.55
 2,525 18.62 18.62 18.55 1,000 0 0.0
15/08/2018
18.62
 4,000 18.97 18.97 18.62 2,000 0 0.1
14/08/2018
18.97
 5,965 19.04 19.04 18.76 4,700 0 0.1
13/08/2018
19.04
 300 19.12 19.12 19.04 300 0 0.0
10/08/2018
19.12
 1,110 18.97 19.12 18.33 0 0 0
09/08/2018
18.97
 10 18.90 18.97 18.97 0 0 0
08/08/2018
18.90
 6,400 18.55 19.12 18.90 0 0 0
07/08/2018
18.55
 3,020 18.55 19.26 18.55 1,500 0 0.0
06/08/2018
18.55
 1,720 18.90 18.90 18.55 0 0 0
03/08/2018
18.90
 6,900 18.47 19.26 18.40 1,000 0 0.0
02/08/2018
18.47
 800 18.55 18.55 18.47 0 0 0
01/08/2018
18.55
 110 18.40 18.55 18.55 0 0 0
31/07/2018
18.40
 5,200 18.47 18.69 18.40 1,000 0 0.0
30/07/2018
18.47
 4,700 18.55 18.55 18.40 0 0 0
27/07/2018
18.55
 100 18.69 18.69 18.55 0 0 0
26/07/2018
18.69
 4,350 18.90 18.90 18.55 0 0 0
25/07/2018
18.90
 410 19.04 19.04 18.90 0 0 0
24/07/2018
19.04
 1,210 17.69 19.04 18.97 1,200 0 0.0
23/07/2018
17.69
 20,000 19.47 19.47 17.69 1,800 0 0.0
20/07/2018
19.47
 0 19.40 19.47 19.47 0 0 0
19/07/2018
19.40
 3,400 19.26 19.54 19.26 1,000 0 0.0
18/07/2018
19.26
 96,500 19.19 19.33 19.26 30,900 82,200 -1.4
17/07/2018
19.19
 2,400 18.47 19.19 18.55 1,000 0 0.0
16/07/2018
18.47
 0 18.26 18.47 18.47 0 0 0
13/07/2018
18.26
 1,900 19.26 19.26 18.26 0 0 0
12/07/2018
19.26
 3,000 18.33 19.26 19.12 3,000 0 0.1
11/07/2018
18.33
 3,500 18.47 18.47 18.33 1,400 0 0.0
10/07/2018
18.47
 1,200 18.90 18.90 18.47 1,200 0 0.0
09/07/2018
18.90
 1,900 18.90 19.19 18.90 0 0 0
06/07/2018
18.90
 0 18.90 18.90 18.90 0 0 0
05/07/2018
18.90
 1,200 18.90 19.12 18.90 0 0 0
04/07/2018
18.90
 1,400 18.55 18.90 18.55 400 1,000 -0.0
03/07/2018
18.55
 1,200 18.90 18.90 18.55 0 400 -0.0
02/07/2018
18.90
 2,400 19.26 19.26 18.90 2,000 0 0.1
29/06/2018
19.26
 100 19.62 19.62 19.26 0 0 0
28/06/2018
19.62
 300 19.76 19.76 19.62 0 0 0
27/06/2018
19.76
 200 19.33 19.76 19.76 0 0 0
26/06/2018
19.33
 4,700 19.33 19.97 19.33 0 2,100 -0.1
25/06/2018
19.33
 600 19.19 19.33 19.33 0 600 -0.0
22/06/2018
19.19
 20 19.12 19.19 19.19 0 0 0
21/06/2018
19.12
 4,000 19.40 19.40 19.12 2,000 4,000 -0.1
20/06/2018
19.40
 6,839 19.54 19.54 19.40 1,000 6,835 -0.2
19/06/2018
19.54
 5,720 19.62 19.62 19.26 1,900 1,400 0.0
18/06/2018
19.62
 700 20.76 20.76 19.40 0 0 0
15/06/2018
20.76
 0 20.69 20.76 20.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |