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

28.70
-0.40
(-1.37%)
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
(2024-08-20) 		-1.08 -3.62% 146,400 -500 -0.0
28.60
30.07
28.70
2 tháng
(2024-07-22) 		-3.04 -9.57% 504,700 1,300 0.0
28.60
32.52
28.70
3 tháng
(2024-06-21) 		-13.98 -32.75% 1,792,300 -36,900 -1.7
28.60
43.63
28.70
6 tháng
(2024-03-25) 		3.93 15.87% 2,860,800 -171,912 -6.7
24.20
43.63
28.70
12 tháng
(2023-09-25) 		6.13 27.15% 3,520,300 -207,412 -7.5
21.05
43.63
28.70
24 tháng
(2022-09-30) 		6.02 26.53% 4,693,354 -227,412 -8.1
15.70
43.63
28.70
36 tháng
(2021-10-05) 		5.51 23.77% 7,084,926 -232,812 -8.2
15.70
43.63
28.70
60 tháng
(2019-10-16) 		-1.57 -5.17% 12,497,006 -356,042 -11.3
15.70
43.63
28.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/06/2017
18.38
 11,800 17.59 18.38 17.92 11,300 0 0.3
29/06/2017
17.59
 4,900 17.72 17.92 17.59 0 0 0
28/06/2017
17.72
 17,000 18.19 18.19 17.65 11,400 0 0.3
27/06/2017
18.19
 620 18.25 18.25 18.19 0 0 0
26/06/2017
18.25
 0 18.32 18.25 18.25 0 0 0
23/06/2017
18.32
 1,500 18.38 18.38 18.05 0 0 0
22/06/2017
18.38
 13,700 18.32 18.45 18.25 11,700 0 0.3
21/06/2017
18.32
 10,000 18.12 18.32 18.19 9,900 0 0.3
20/06/2017
18.12
 5,600 17.92 18.12 17.92 100 0 0.0
19/06/2017
17.92
 5,715 17.92 18.45 17.92 1,700 0 0.0
16/06/2017
17.92
 200 17.79 17.92 17.92 0 0 0
15/06/2017
17.79
 2,000 18.05 18.05 17.79 1,400 0 0.0
14/06/2017
18.05
 3,110 18.45 18.45 17.99 1,400 0 0.0
13/06/2017
18.45
 29,200 18.05 18.65 17.92 28,300 0 0.8
12/06/2017
18.05
 11,400 18.12 18.12 17.92 0 0 0
09/06/2017
18.12
 3,300 17.72 18.12 17.79 0 0 0
08/06/2017
17.72
 800 17.92 17.92 17.65 0 0 0
07/06/2017
17.92
 2,500 17.59 17.92 17.79 1,200 0 0.0
06/06/2017
17.59
 400 17.65 17.65 17.59 0 0 0
05/06/2017
17.65
 3,800 17.92 17.92 17.39 1,000 0 0.0
02/06/2017
17.92
 100 17.59 17.92 17.92 0 0 0
01/06/2017
17.59
 2,400 17.72 17.85 17.59 0 0 0
31/05/2017
17.72
 3,600 17.92 17.92 17.72 0 0 0
30/05/2017
17.92
 3,404 17.92 18.32 17.92 100 0 0.0
29/05/2017
17.92
 12,000 17.99 18.25 17.59 200 0 0.0
26/05/2017
17.99
 4,126 18.58 18.58 17.92 700 0 0.0
25/05/2017
18.58
 2,810 17.92 18.58 18.52 700 0 0.0
24/05/2017
17.92
 16,810 19.31 19.58 17.92 300 0 0.0
23/05/2017
19.31
 72,250 19.18 19.65 19.31 70,000 0 2.1
22/05/2017
19.18
 86,710 18.72 19.38 18.72 77,200 0 2.2
19/05/2017
18.72
 55,906 18.58 18.78 18.58 49,000 0 1.4
18/05/2017: Cổ tức tiền mặt tỉ lệ: 10.84%
18/05/2017
18.58
 72,111 18.53 18.78 18.38 50,000 0 1.4
17/05/2017
18.53
 3,630 18.53 18.72 17.89 0 0 0
16/05/2017
18.53
 60,100 17.89 18.85 18.02 42,500 0 1.2
15/05/2017
17.89
 121,915 17.70 18.14 17.76 2,600 0 0.1
12/05/2017
17.70
 25,070 17.19 17.82 17.63 0 0 0
11/05/2017
17.19
 32,225 16.80 17.57 17.06 200 0 0.0
10/05/2017
16.80
 17,100 16.93 17.19 16.80 0 0 0
09/05/2017
16.93
 710 16.80 16.93 16.67 0 0 0
08/05/2017
16.80
 4,720 16.61 16.87 16.74 0 0 0
05/05/2017
16.61
 12,100 16.61 16.61 16.36 800 0 0.0
04/05/2017
16.61
 12,100 16.61 16.67 16.36 3,700 0 0.1
03/05/2017
16.61
 14,200 17.38 17.38 16.61 0 0 0
28/04/2017
17.38
 5,440 17.38 17.38 17.06 800 0 0.0
27/04/2017
17.38
 19,990 17.57 17.89 17.25 1,500 0 0.0
26/04/2017
17.57
 72,930 16.10 18.21 16.04 0 0 0
25/04/2017
16.10
 12,600 15.84 16.16 15.91 1,000 0 0.0
24/04/2017
15.84
 1,800 15.33 15.91 15.33 1,500 0 0.0
21/04/2017
15.33
 3,800 15.65 15.97 15.33 2,000 0 0.1
20/04/2017
15.65
 100 15.78 15.78 15.65 0 0 0
19/04/2017
15.78
 1,900 15.65 15.78 15.65 0 0 0
18/04/2017
15.65
 5,552 15.33 15.97 15.21 1,200 0 0.0
17/04/2017
15.33
 5,278 15.65 15.78 15.33 0 0 0
14/04/2017
15.65
 6,900 15.84 15.84 15.65 900 0 0.0
13/04/2017
15.84
 5,115 15.97 15.97 15.78 0 0 0
12/04/2017
15.97
 14,400 16.16 16.16 15.65 0 0 0
11/04/2017
16.16
 9,910 16.55 16.55 16.16 0 0 0
10/04/2017
16.55
 2,000 16.55 16.55 16.23 0 0 0
07/04/2017
16.55
 3,500 16.42 16.55 16.16 800 100 0.0
05/04/2017
16.42
 4,405 16.48 16.55 16.42 3,000 0 0.1
04/04/2017
16.48
 6,200 16.55 16.55 16.36 0 0 0
03/04/2017
16.55
 6,800 16.61 16.61 16.55 0 0 0
31/03/2017
16.61
 13,305 16.61 16.93 16.61 600 0 0.0
30/03/2017
16.61
 1,900 16.61 16.61 16.55 0 0 0
29/03/2017
16.61
 5,000 16.29 16.80 16.42 0 0 0
28/03/2017
16.29
 4,200 16.36 16.55 16.29 0 0 0
27/03/2017
16.36
 11,900 16.48 16.61 16.10 4,700 0 0.1
24/03/2017
16.48
 12,610 16.67 16.67 16.42 6,100 0 0.2
23/03/2017
16.67
 10,800 16.67 16.74 16.55 4,000 0 0.1
22/03/2017
16.67
 7,500 16.67 16.80 16.61 0 0 0
21/03/2017
16.67
 15,500 16.74 16.87 16.61 4,200 300 0.1
20/03/2017
16.74
 19,690 16.74 16.93 16.61 10,100 0 0.3
17/03/2017
16.74
 25,500 16.67 16.87 16.74 13,400 0 0.4
16/03/2017
16.67
 16,200 16.74 16.80 16.67 10,200 0 0.3
15/03/2017
16.74
 8,004 16.67 16.93 16.74 8,000 0 0.2
14/03/2017
16.67
 17,861 16.67 16.74 16.67 10,000 0 0.3
13/03/2017
16.67
 17,740 16.74 16.80 16.67 10,000 0 0.3
10/03/2017
16.74
 11,656 16.80 16.93 16.67 0 0 0
09/03/2017
16.80
 50,500 16.74 16.87 16.61 9,400 0 0.2
08/03/2017
16.74
 8,903 16.74 16.87 16.67 1,000 0 0.0
07/03/2017
16.74
 22,430 17.06 17.19 16.74 11,500 0 0.3
06/03/2017
17.06
 22,908 16.67 17.19 16.80 10,000 2,000 0.2
03/03/2017
16.67
 18,104 16.67 16.74 16.61 5,000 0 0.1
02/03/2017
16.67
 21,700 16.74 16.74 16.61 7,000 0 0.2
01/03/2017
16.74
 28,800 16.99 17.19 16.74 4,200 0 0.1
28/02/2017
16.99
 34,700 17.51 17.76 16.93 0 0 0
27/02/2017
17.51
 19,980 16.74 17.51 16.74 0 0 0
24/02/2017
16.74
 15,300 16.93 16.99 16.74 5,000 0 0.1
23/02/2017
16.93
 24,330 17.25 17.31 16.93 0 0 0
22/02/2017
17.25
 41,000 17.12 17.31 16.99 0 200 -0.0
21/02/2017
17.12
 22,500 17.25 17.25 16.93 0 0 0
20/02/2017
17.25
 25,800 17.51 17.57 17.25 0 0 0
17/02/2017
17.51
 17,100 17.76 17.89 17.38 500 0 0.0
16/02/2017
17.76
 200,715 16.55 18.14 16.61 5,800 0 0.2
15/02/2017
16.55
 44,200 16.55 16.55 16.36 2,500 0 0.1
14/02/2017
16.55
 27,200 16.55 16.61 16.48 1,500 0 0.0
13/02/2017
16.55
 44,990 16.55 16.80 16.48 1,000 0 0.0
10/02/2017
16.55
 18,000 16.61 16.61 16.48 0 0 0
09/02/2017
16.61
 30,490 16.61 16.80 16.55 2,000 0 0.1
08/02/2017
16.61
 62,010 16.93 16.93 16.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |