CTCP Dịch vụ Hàng không Sân bay Đà Nẵng (mas)

35
0
(0%)
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
(2024-10-16) 		-2.90 -7.65% 2,500 0 0
34.50
37.90
35
2 tháng
(2024-09-16) 		-1 -2.78% 41,200 10,400 0.4
32
37.90
35
3 tháng
(2024-08-19) 		-2.50 -6.67% 52,000 14,700 0.5
32
37.90
35
6 tháng
(2024-05-20) 		1.70 5.11% 121,200 30,262 1.1
32
39
35
12 tháng
(2023-11-21) 		4.60 15.13% 180,000 40,488 1.4
26.10
39
35
24 tháng
(2022-11-28) 		2.50 7.69% 351,935 13,799 0.6
26.10
39
35
36 tháng
(2021-12-01) 		-5 -12.50% 529,716 76,998 3.9
26.10
60.50
35
60 tháng
(2019-12-12) 		-9.20 -20.81% 1,250,348 199,905 9.0
23.50
60.50
35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/06/2018
41.67
 1,600 41.67 41.67 41.01 500 1,400 -0.0
25/06/2018
41.67
 1,610 42.15 42.15 41.67 500 1,300 -0.0
22/06/2018
42.15
 2,200 42.62 42.62 41.67 0 1,400 -0.1
21/06/2018
42.62
 1,629 43.09 43.57 42.62 0 1,314 -0.1
20/06/2018
43.09
 6,010 43.66 43.66 41.86 0 5,800 -0.3
19/06/2018
43.66
 2,608 44.51 44.51 43.57 0 0 0
18/06/2018
44.51
 1,677 44.51 44.51 44.51 1,300 27 0.1
15/06/2018
44.51
 4,930 45.46 45.46 43.85 1,000 4,599 -0.2
14/06/2018
45.46
 570 45.93 45.93 45.46 0 300 -0.0
13/06/2018
45.93
 459 44.70 46.31 45.46 0 100 -0.0
12/06/2018
44.70
 415 45.46 45.46 44.61 0 0 0
11/06/2018
45.46
 2,717 45.46 45.46 45.37 0 0 0
08/06/2018
45.46
 3,216 45.75 46.41 45.46 100 0 0.0
07/06/2018
45.75
 5,916 46.12 50.20 45.75 100 0 0.0
06/06/2018
46.12
 7,850 50.20 50.20 46.03 100 0 0.0
05/06/2018
50.20
 4,300 51.81 52.09 50.20 0 600 -0.0
04/06/2018
51.81
 7,700 47.17 51.81 47.36 0 0 0
01/06/2018
47.17
 1,672 43.85 47.26 47.07 0 0 0
31/05/2018
43.85
 12,930 39.87 43.85 39.87 3,400 0 0.1
30/05/2018
39.87
 4,796 42.62 42.62 39.78 0 100 -0.0
29/05/2018
42.62
 8,500 46.22 46.22 41.67 0 300 -0.0
28/05/2018
46.22
 2,464 47.17 47.17 46.22 600 0 0.0
25/05/2018
47.17
 2,196 46.50 47.17 46.50 0 1,176 -0.1
24/05/2018
46.50
 10,221 48.78 48.78 46.50 3,400 7,300 -0.2
23/05/2018
48.78
 723 49.25 49.25 48.78 700 0 0.0
22/05/2018
49.25
 2,518 49.82 50.01 47.36 2,000 800 0.1
21/05/2018
49.82
 1,541 49.82 49.82 49.82 200 0 0.0
18/05/2018
49.82
 5,855 50.48 50.58 49.82 3,100 4,000 -0.0
17/05/2018
50.48
 3,690 50.10 50.48 50.10 0 1,000 -0.1
16/05/2018
50.10
 2,288 51.14 51.14 49.91 0 68 -0.0
15/05/2018
51.14
 8,150 49.34 51.14 49.91 500 0 0.0
14/05/2018
49.34
 5,703 53.51 53.99 49.34 200 0 0.0
11/05/2018: Cổ tức tiền mặt tỉ lệ: 37.5%
11/05/2018
53.51
 9,947 52.90 56.83 53.51 8,000 1,700 0.4
10/05/2018
52.90
 17,473 51.57 53.16 51.57 100 0 0.0
09/05/2018
51.57
 16,443 51.48 51.57 51.39 0 9,723 -0.6
08/05/2018
51.48
 26,803 51.48 51.65 51.39 200 22,969 -1.3
07/05/2018
51.48
 41,010 51.48 51.92 50.77 0 27,900 -1.6
04/05/2018
51.48
 64,922 51.83 52.36 50.59 3,700 55,619 -3.0
03/05/2018
51.83
 52,238 57.51 57.51 51.83 0 30,838 -1.8
02/05/2018
57.51
 6,100 63.90 63.90 57.51 0 800 -0.1
27/04/2018
63.90
 1,300 65.68 65.68 61.24 300 200 0.0
26/04/2018
65.68
 6,112 63.90 66.56 62.22 0 2,500 -0.2
24/04/2018
63.90
 5,800 65.68 66.56 63.90 4,000 4,100 -0.0
23/04/2018
65.68
 10,000 66.56 67.01 65.68 6,200 6,300 -0.0
20/04/2018
66.56
 3,200 65.59 66.56 65.68 2,000 1,800 0.0
19/04/2018
65.59
 7,900 65.06 65.68 65.06 3,000 5,400 -0.2
18/04/2018
65.06
 2,900 64.79 66.56 64.79 500 2,000 -0.1
17/04/2018
64.79
 1,200 70.65 70.65 64.79 0 200 -0.0
16/04/2018
70.65
 1,710 71.00 71.00 66.56 100 0 0.0
13/04/2018
71.00
 3,001 69.94 71.00 70.91 3,000 2,000 0.1
12/04/2018
69.94
 14,010 69.23 70.11 69.23 14,000 8,500 0.4
11/04/2018
69.23
 41,373 69.40 71.00 62.48 3,200 1,000 0.2
10/04/2018
69.40
 9,400 69.85 69.94 67.45 6,100 5,900 0.0
09/04/2018
69.85
 10,981 69.14 70.11 69.67 9,200 5,700 0.3
06/04/2018
69.14
 9,429 67.45 69.14 67.45 0 200 -0.0
05/04/2018
67.45
 9,810 67.72 68.61 67.45 0 7,700 -0.6
04/04/2018
67.72
 9,000 68.34 68.34 67.72 2,100 5,400 -0.3
03/04/2018
68.34
 16,910 68.34 68.34 68.25 13,900 5,300 0.7
02/04/2018
68.34
 7,560 68.34 68.34 68.34 2,300 4,800 -0.2
30/03/2018
68.34
 7,000 68.34 68.34 67.45 500 4,800 -0.3
29/03/2018
68.34
 1,220 68.34 71.00 67.45 600 500 0.0
28/03/2018
68.34
 1,924 68.69 70.91 68.34 300 800 -0.0
27/03/2018
68.69
 565 68.78 68.78 68.69 50 0 0.0
26/03/2018
68.78
 200 69.58 69.58 68.78 0 200 -0.0
23/03/2018
69.58
 10,420 69.76 69.76 69.23 10,000 8,300 0.1
22/03/2018
69.76
 13,006 69.67 69.76 69.23 12,600 2,000 0.8
21/03/2018
69.67
 1,900 69.67 69.94 69.67 1,000 200 0.1
20/03/2018
69.67
 2,870 69.94 69.94 69.67 0 2,260 -0.2
19/03/2018
69.94
 1,100 70.91 70.91 69.23 0 0 0
16/03/2018
70.91
 27,770 70.11 70.91 66.56 2,500 26,200 -1.8
15/03/2018
70.11
 1,800 70.29 70.29 70.11 0 1,041 -0.1
14/03/2018
70.29
 3,880 70.29 72.60 70.29 0 2,170 -0.2
13/03/2018
70.29
 3,300 70.11 71.00 70.11 100 1,100 -0.1
12/03/2018
70.11
 52,307 71.00 72.78 70.11 3,400 50,267 -3.7
09/03/2018
71.00
 16,520 72.95 73.66 71.00 1,100 14,400 -1.1
08/03/2018
72.95
 8,100 72.78 73.93 72.87 2,000 1,000 0.1
07/03/2018
72.78
 13,467 73.66 74.55 72.78 1,800 10,000 -0.7
06/03/2018
73.66
 8,800 79.88 79.88 73.66 1,200 0 0.1
05/03/2018
79.88
 37,200 73.66 79.88 73.66 0 3,800 -0.3
02/03/2018
73.66
 48,163 73.75 75.35 72.95 300 40,200 -3.3
01/03/2018
73.75
 49,305 73.93 75.44 73.75 900 21,000 -1.7
28/02/2018
73.93
 52,529 73.84 74.02 73.66 700 30,000 -2.4
27/02/2018
73.84
 40,800 73.66 73.84 73.31 100 31,500 -2.6
26/02/2018
73.66
 4,212 73.66 74.55 73.58 2,200 400 0.1
23/02/2018
73.66
 5,963 73.58 74.55 73.58 3,400 1,900 0.1
22/02/2018
73.58
 3,750 73.58 73.66 73.58 0 840 -0.1
21/02/2018
73.58
 4,305 73.04 73.66 73.04 0 2,200 -0.2
13/02/2018
73.04
 34,254 71.89 73.13 71.89 31,700 33,299 -0.1
12/02/2018
71.89
 3,810 71.89 71.89 71.09 0 1,410 -0.1
09/02/2018
71.89
 7,683 73.31 73.31 71.89 6,400 100 0.5
08/02/2018
73.31
 6,730 73.49 73.49 73.22 100 4,660 -0.4
07/02/2018
73.49
 2,210 71.89 73.58 71.89 600 500 0.0
06/02/2018
71.89
 9,262 75.44 75.44 71.00 1,010 1,900 -0.1
05/02/2018
75.44
 500 76.33 76.33 75.44 100 300 -0.0
02/02/2018
76.33
 4,500 77.21 77.21 76.24 2,100 100 0.2
01/02/2018
77.21
 10,550 78.55 78.55 71.00 4,300 5,400 -0.1
31/01/2018
78.55
 24,629 77.66 78.99 78.55 22,100 17,919 0.4
30/01/2018
77.66
 87 77.66 77.66 77.66 0 59 -0.0
29/01/2018
77.66
 5,438 77.57 79.79 75.44 1,200 2,246 -0.1
26/01/2018
77.57
 13,240 78.99 79.17 77.21 12,220 6,000 0.6

Chính sách bảo mật | Điều khoản sử dụng |