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

34.10
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
(2024-10-14) 		6.60 24.26% 306,400 -11,200 -0.3
27.20
34.10
33.80
2 tháng
(2024-09-13) 		5.10 17.77% 416,900 -13,000 -0.4
27.20
34.10
33.80
3 tháng
(2024-08-14) 		4.81 16.58% 569,200 -11,700 -0.4
27.20
34.10
33.80
6 tháng
(2024-05-16) 		6.65 24.49% 3,032,100 -184,112 -7.1
26.20
43.63
33.80
12 tháng
(2023-11-20) 		9.98 41.92% 3,614,400 -215,812 -7.8
22.67
43.63
33.80
24 tháng
(2022-11-23) 		16.35 93.72% 4,887,284 -210,212 -7.7
17.01
43.63
33.80
36 tháng
(2021-11-29) 		9.76 40.58% 6,870,310 -243,212 -8.6
15.70
43.63
33.80
60 tháng
(2019-12-09) 		5.92 21.25% 12,732,378 -366,992 -11.6
15.70
43.63
33.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/06/2018
20.33
 200 19.33 20.33 20.33 200 0 0.0
12/06/2018
19.33
 5,904 19.97 19.97 19.33 5,900 0 0.2
11/06/2018
19.97
 4,200 20.47 20.47 19.97 4,200 2,700 0.0
08/06/2018
20.47
 100 20.69 20.69 20.47 0 0 0
07/06/2018
20.69
 100 19.97 20.69 20.69 0 0 0
06/06/2018
19.97
 1,000 19.97 20.11 19.97 0 1,000 0
05/06/2018
19.97
 900 19.62 19.97 19.97 0 900 -0.0
04/06/2018
19.62
 3,640 19.76 19.97 19.26 2,900 100 0.1
01/06/2018
19.76
 400 19.97 19.97 19.69 100 0 0.0
31/05/2018
19.97
 1,100 19.76 19.97 19.90 0 1,100 -0.0
30/05/2018
19.76
 4,735 19.90 19.97 19.76 2,300 2,400 -0.0
29/05/2018
19.90
 620 19.90 19.97 19.90 500 0 0.0
28/05/2018
19.90
 1,000 20.69 20.69 19.90 200 600 0
25/05/2018
20.69
 25,370 20.40 20.69 20.69 25,200 3,000 0.6
24/05/2018
20.40
 660 20.40 20.40 20.40 600 0 0.0
23/05/2018
20.40
 7,900 20.33 20.40 20.26 6,000 0 0.2
22/05/2018
20.33
 13,650 20.40 20.61 20.33 13,500 2,500 0.3
21/05/2018
20.40
 3,200 20.33 20.40 20.33 3,100 1,100 0.1
18/05/2018
20.33
 6,561 20.33 20.33 19.97 5,600 0 0.2
17/05/2018
20.33
 406 20.69 20.69 20.33 300 100 0.0
16/05/2018
20.69
 500 20.69 20.69 20.69 400 0 0.0
15/05/2018
20.69
 0 20.69 20.69 20.69 0 0 0
14/05/2018
20.69
 0 20.69 20.69 20.69 0 0 0
11/05/2018
20.69
 0 20.69 20.69 20.69 0 0 0
10/05/2018
20.69
 0 20.69 20.69 20.69 0 0 0
09/05/2018
20.69
 9,565 20.69 20.69 20.47 9,400 2,500 0.2
08/05/2018
20.69
 3,700 20.69 20.83 20.69 3,500 0 0.1
07/05/2018
20.69
 1,866 20.54 20.69 20.69 1,800 0 0.1
04/05/2018: Cổ tức tiền mặt tỉ lệ: 15%
04/05/2018
20.54
 2,265 19.97 20.54 20.47 1,900 0 0.1
03/05/2018
19.97
 10,220 20.11 20.11 19.84 0 100 -0.0
02/05/2018
20.11
 5,965 19.29 20.11 19.63 0 3,200 -0.1
27/04/2018
19.29
 1,400 19.43 19.63 19.29 100 0 0.0
26/04/2018
19.43
 4,700 19.43 19.43 19.36 4,000 0 0.1
24/04/2018
19.43
 5,800 19.63 19.63 19.43 4,500 0 0.1
23/04/2018
19.63
 0 19.63 19.63 19.63 0 0 0
20/04/2018
19.63
 11,450 19.97 20.31 19.63 0 5,800 -0.2
19/04/2018
19.97
 18,750 20.51 20.65 19.97 0 0 0
18/04/2018
20.51
 11,000 20.65 20.65 20.31 0 0 0
17/04/2018
20.65
 5,705 20.31 20.72 20.17 5 0 0.0
16/04/2018
20.31
 3,800 19.84 20.31 19.90 0 0 0
13/04/2018
19.84
 8,700 19.63 19.90 19.77 0 0 0
12/04/2018
19.63
 880 19.63 20.17 19.63 0 0 0
11/04/2018
19.63
 14,100 20.38 20.45 19.63 400 3,700 -0.1
10/04/2018
20.38
 12,450 20.65 20.65 20.38 0 0 0
09/04/2018
20.65
 10,005 20.85 20.85 20.51 0 0 0
06/04/2018
20.85
 11,650 20.99 20.99 20.45 0 0 0
05/04/2018
20.99
 2,330 20.99 20.99 20.51 0 0 0
04/04/2018
20.99
 5,600 20.99 21.66 20.65 0 0 0
03/04/2018
20.99
 5,310 20.92 20.99 20.58 200 0 0.0
02/04/2018
20.92
 17,530 20.92 20.92 20.31 800 0 0.0
30/03/2018
20.92
 14,268 21.66 21.66 20.78 0 200 -0.0
29/03/2018
21.66
 1,110 20.99 21.66 21.33 300 0 0.0
28/03/2018
20.99
 9,447 21.53 21.66 20.99 900 5,800 -0.2
27/03/2018
21.53
 27,805 21.66 21.87 20.99 530 0 0.0
26/03/2018
21.66
 6,005 21.80 22.00 21.66 0 0 0
23/03/2018
21.80
 20,630 22.00 22.07 21.33 2,000 0 0.1
22/03/2018
22.00
 48,381 21.33 22.14 21.33 4,100 0 0.1
21/03/2018
21.33
 27,030 20.99 21.33 20.99 10,500 0 0.3
20/03/2018
20.99
 62,320 20.45 21.60 20.65 0 1,900 -0.1
19/03/2018
20.45
 64,360 20.45 20.65 20.31 12,400 0 0.4
16/03/2018
20.45
 22,190 20.31 21.33 20.45 0 3,000 -0.1
15/03/2018
20.31
 11,030 19.84 20.31 19.63 0 0 0
14/03/2018
19.84
 141,199 20.31 20.65 19.63 0 139,100 -4.1
13/03/2018
20.31
 30,210 20.45 20.45 20.24 1,000 9,000 -0.2
12/03/2018
20.45
 25,928 20.31 20.51 20.17 8,600 7,300 0.0
09/03/2018
20.31
 155,660 20.31 20.31 19.63 34,700 96,500 -1.8
08/03/2018
20.31
 33,870 20.31 20.31 20.31 1,000 12,000 -0.3
07/03/2018
20.31
 13,115 20.17 20.38 20.24 1,100 3,700 -0.1
06/03/2018
20.17
 11 20.31 20.31 20.17 0 0 0
05/03/2018
20.31
 5,192 20.45 20.45 19.84 1,500 0 0.0
02/03/2018
20.45
 5,345 20.31 20.45 20.04 0 0 0
01/03/2018
20.31
 7,522 20.31 20.58 20.31 1,500 0 0.0
28/02/2018
20.31
 2,900 20.38 20.38 20.31 0 0 0
27/02/2018
20.38
 29,381 20.04 20.58 20.17 1,400 13,200 -0.4
26/02/2018
20.04
 6,775 19.90 20.31 20.04 500 0 0.0
23/02/2018
19.90
 8,300 19.97 20.31 19.63 400 1,700 -0.0
22/02/2018
19.97
 1,600 20.31 20.31 19.63 400 0 0.0
21/02/2018
20.31
 1,300 20.17 20.31 19.63 500 0 0.0
13/02/2018
20.17
 2,375 20.24 20.24 19.63 2,000 100 0.1
12/02/2018
20.24
 5,365 19.63 20.31 19.63 0 0 0
09/02/2018
19.63
 4,200 19.63 19.63 19.29 1,000 1,100 -0.0
08/02/2018
19.63
 9,604 18.96 19.77 19.63 3,200 3,500 -0.0
07/02/2018
18.96
 184,870 18.96 19.63 18.96 20,000 158,300 -4.0
06/02/2018
18.96
 47,860 19.90 19.90 17.53 6,000 36,200 -0.8
05/02/2018
19.90
 7,305 20.58 20.65 19.90 500 0 0.0
02/02/2018
20.58
 10,350 20.24 20.58 20.11 0 0 0
01/02/2018
20.24
 15,700 20.65 20.72 19.97 0 100 -0.0
31/01/2018
20.65
 27,570 20.65 20.92 20.58 2,000 0 0.1
30/01/2018
20.65
 38,410 20.99 20.99 20.65 2,100 0 0.1
29/01/2018
20.99
 4,255 20.99 20.99 20.38 0 0 0
26/01/2018
20.99
 30,734 20.38 21.46 19.97 7,500 0 0.2
25/01/2018
20.38
 23,530 20.92 20.99 19.63 2,400 2,700 -0.0
24/01/2018
20.92
 11,250 21.06 21.06 20.92 100 0 0.0
23/01/2018
21.06
 10,150 20.92 21.46 20.92 0 0 0
22/01/2018
20.92
 47,209 20.24 21.94 20.38 5,000 2,500 0.1
19/01/2018
20.24
 17,965 20.17 20.31 20.04 1,900 8,100 -0.2
18/01/2018
20.17
 35,071 20.24 20.24 20.04 0 200 -0.0
17/01/2018
20.24
 16,050 20.31 20.31 20.17 0 7,400 -0.2
16/01/2018
20.31
 33,500 20.31 20.38 20.11 2,000 0 0.1
15/01/2018
20.31
 4,240 20.38 20.38 19.97 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |