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

32.70
2
(6.51%)
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
(2024-10-09) 		4.70 16.79% 287,000 -11,200 -0.3
27.20
32.70
32.70
2 tháng
(2024-09-09) 		3.31 11.28% 412,300 -13,800 -0.4
27.20
32.70
32.70
3 tháng
(2024-08-12) 		3.22 10.91% 539,900 -11,700 -0.4
27.20
32.70
32.70
6 tháng
(2024-05-13) 		5.07 18.36% 2,999,800 -183,112 -7.0
26.20
43.63
32.70
12 tháng
(2023-11-14) 		8.50 35.14% 3,571,200 -215,712 -7.8
22.67
43.63
32.70
24 tháng
(2022-11-21) 		16.04 96.25% 4,849,084 -209,012 -7.7
16.66
43.63
32.70
36 tháng
(2021-11-24) 		7.03 27.39% 6,882,865 -240,712 -8.5
15.70
43.63
32.70
60 tháng
(2019-12-05) 		5.62 20.75% 12,686,578 -366,992 -11.6
15.70
43.63
32.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/01/2018
20.38
 8,680 20.58 20.65 20.31 500 0 0.0
09/01/2018
20.58
 18,011 20.45 20.85 20.58 500 0 0.0
08/01/2018
20.45
 5,276 20.31 20.72 20.45 1,700 0 0.1
05/01/2018
20.31
 14,015 20.51 20.65 19.97 0 900 -0.0
04/01/2018
20.51
 11,633 20.85 20.85 20.38 4,900 5,800 -0.0
03/01/2018
20.85
 10,102 20.85 20.85 20.31 600 0 0.0
02/01/2018
20.85
 25,700 20.04 20.85 19.84 3,300 900 0.1
29/12/2017
20.04
 13,126 19.97 20.31 19.77 4,700 0 0.1
28/12/2017
19.97
 6,130 20.31 20.31 19.97 0 0 0
27/12/2017
20.31
 14,650 20.11 20.31 19.84 11,600 0 0.3
26/12/2017
20.11
 725 19.90 20.11 19.97 0 0 0
25/12/2017
19.90
 1,500 20.31 20.31 19.90 0 0 0
22/12/2017
20.31
 9,445 20.04 20.31 19.84 0 0 0
21/12/2017
20.04
 3,915 20.24 20.45 20.04 1,500 0 0.0
20/12/2017
20.24
 19,770 20.24 20.31 20.24 12,200 700 0.3
19/12/2017
20.24
 17,885 19.97 20.38 20.11 10,700 0 0.3
18/12/2017
19.97
 13,235 19.77 19.97 19.84 0 0 0
15/12/2017
19.77
 11,700 19.36 20.31 19.63 2,200 0 0.1
14/12/2017
19.36
 6,966 19.77 20.24 19.29 0 0 0
13/12/2017
19.77
 1,029 19.63 19.77 19.77 0 0 0
12/12/2017
19.63
 37,919 20.31 20.31 19.63 3,000 0 0.1
11/12/2017
20.31
 15,470 20.17 20.65 19.84 10,000 0 0.3
08/12/2017
20.17
 9,254 19.84 20.31 19.84 1,900 0 0.1
07/12/2017
19.84
 6,629 19.50 20.04 19.63 0 0 0
06/12/2017
19.50
 6,210 19.63 19.90 19.43 1,500 0 0.0
05/12/2017
19.63
 32,030 20.31 20.31 19.63 0 0 0
04/12/2017
20.31
 6,100 20.51 20.51 20.31 0 0 0
01/12/2017
20.51
 25,282 20.31 20.58 20.31 6,700 0 0.2
30/11/2017: Cổ tức tiền mặt tỉ lệ: 6%
30/11/2017
20.31
 34,253 20.24 21.12 19.97 13,000 0 0.4
29/11/2017
20.24
 62,566 17.12 20.51 19.25 200 49,000 -1.4
28/11/2017
17.12
 247,518 20.11 21.50 17.12 0 0 0
27/11/2017
20.11
 55,504 18.92 21.64 18.98 0 5,500 -0.2
24/11/2017
18.92
 12,000 18.85 18.92 18.58 6,700 0 0.2
23/11/2017
18.85
 8,372 18.92 18.92 18.78 1,100 0 0.0
22/11/2017
18.92
 21,367 18.58 18.92 18.58 800 0 0.0
21/11/2017
18.58
 14,295 18.72 19.05 18.38 2,500 0 0.1
20/11/2017
18.72
 11,558 18.45 18.85 18.45 0 0 0
17/11/2017
18.45
 2,155 17.92 18.52 18.05 0 0 0
16/11/2017
17.92
 3,120 18.05 18.58 17.92 1,400 1,500 -0.0
15/11/2017
18.05
 15,085 18.85 18.85 17.92 5,675 9,300 -0.1
14/11/2017
18.85
 1,400 18.65 18.85 18.45 400 0 0.0
13/11/2017
18.65
 11,462 18.45 18.78 18.45 8,400 600 0.2
10/11/2017
18.45
 11,800 18.52 18.58 18.38 7,800 0 0.2
09/11/2017
18.52
 5,590 18.58 18.58 18.32 5,300 0 0.1
08/11/2017
18.58
 7,715 18.32 18.58 18.05 2,500 0 0.1
07/11/2017
18.32
 3,110 18.58 18.58 18.12 10 0 0.0
06/11/2017
18.58
 1,774 18.92 18.92 17.99 10 0 0.0
03/11/2017
18.92
 1,215 18.92 18.92 18.72 200 0 0.0
02/11/2017
18.92
 5,799 18.58 18.92 18.58 3,500 0 0.1
01/11/2017
18.58
 4,687 18.58 18.58 17.92 0 0 0
31/10/2017
18.58
 7,205 18.92 18.92 18.58 0 0 0
30/10/2017
18.92
 13,655 18.92 18.98 18.52 7,000 0 0.2
27/10/2017
18.92
 2,855 18.92 18.92 18.25 0 0 0
26/10/2017
18.92
 2,430 19.25 19.25 18.92 0 0 0
25/10/2017
19.25
 13,840 19.25 19.31 18.58 0 0 0
24/10/2017
19.25
 11,799 19.58 19.58 19.25 2,000 0 0.1
23/10/2017
19.58
 710 19.91 19.91 19.45 0 0 0
20/10/2017
19.91
 7,210 19.91 20.18 19.58 1,200 0 0.0
19/10/2017
19.91
 34,510 19.58 20.11 19.51 13,800 0 0.4
18/10/2017
19.58
 7,775 19.51 19.71 19.38 0 0 0
17/10/2017
19.51
 33,720 18.58 19.84 18.78 2,600 0 0
16/10/2017
18.58
 315 18.58 18.58 18.58 0 0 0
13/10/2017
18.58
 710 19.25 19.25 18.58 0 0 0
12/10/2017
19.25
 1,000 19.25 19.25 18.65 0 0 0
11/10/2017
19.25
 4,300 20.57 20.57 19.25 2,000 0 0.1
10/10/2017
20.57
 0 20.57 20.57 20.57 0 0 0
09/10/2017
20.57
 907 20.57 20.57 20.57 0 0 0
06/10/2017
20.57
 100 19.45 20.57 20.57 0 0 0
05/10/2017
19.45
 5,800 19.38 19.51 19.25 3,200 0 0.1
04/10/2017
19.38
 11,300 19.25 19.38 19.25 0 0 0
03/10/2017
19.25
 1,000 19.25 19.25 19.25 1,000 0 0.0
02/10/2017
19.25
 6,100 19.31 19.31 19.25 5,900 0 0.2
29/09/2017
19.31
 3,700 19.25 19.31 19.31 3,700 0 0.1
28/09/2017
19.25
 3,000 19.25 19.25 19.25 3,000 0 0.1
27/09/2017
19.25
 5,000 19.45 19.45 19.25 5,000 0 0.1
26/09/2017
19.45
 0 19.38 19.45 19.45 0 0 0
25/09/2017
19.38
 7,500 18.92 19.51 19.38 7,500 5,000 0.1
22/09/2017
18.92
 100 19.38 19.38 18.92 0 0 0
21/09/2017
19.38
 0 19.38 19.38 19.38 0 0 0
20/09/2017
19.38
 0 19.25 19.38 19.38 0 0 0
19/09/2017
19.25
 5,000 19.45 19.45 19.25 5,000 4,000 0.0
18/09/2017
19.45
 0 19.51 19.45 19.45 0 0 0
15/09/2017
19.51
 2,700 19.25 19.51 19.38 2,700 0 0.1
14/09/2017
19.25
 3,700 19.25 19.25 19.25 3,700 800 0.1
13/09/2017
19.25
 112 19.25 19.25 19.25 100 0 0.0
12/09/2017
19.25
 5,000 18.58 19.25 19.25 0 0 0
11/09/2017
18.58
 9,301 18.98 18.98 18.58 7,100 0 0
08/09/2017
18.98
 100 18.92 18.98 18.98 0 0 0
07/09/2017
18.92
 3,200 19.25 19.25 18.92 2,400 0 0.1
06/09/2017
19.25
 5,032 19.25 19.25 18.85 4,600 0 0.1
05/09/2017
19.25
 7,800 19.38 19.38 18.92 5,600 0 0.2
01/09/2017
19.38
 5,000 18.58 19.38 19.25 5,000 200 0.1
31/08/2017
18.58
 2,170 19.25 19.45 18.58 0 0 0
30/08/2017
19.25
 1,100 19.25 19.25 17.99 0 100 -0.0
29/08/2017
19.25
 1,500 19.25 19.25 19.25 1,500 1,400 0.0
28/08/2017
19.25
 10,200 19.25 19.25 19.25 5,100 5,100 0
25/08/2017
19.25
 3,200 19.25 19.25 19.25 3,000 1,900 0.0
24/08/2017
19.25
 4,100 19.25 19.25 19.25 3,600 1,600 0.1
23/08/2017
19.25
 7,600 19.25 19.25 19.18 7,400 0 0.2
22/08/2017
19.25
 4,800 19.25 19.31 19.25 3,000 100 0.1

Chính sách bảo mật | Điều khoản sử dụng |