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)
07/02/2017
16.93
 7,500 16.74 17.06 16.61 0 0 0
06/02/2017
16.74
 28,820 17.19 17.51 16.61 0 0 0
03/02/2017
17.19
 33,900 17.57 17.82 17.12 1,000 0 0.0
02/02/2017
17.57
 6,790 17.12 17.57 17.25 0 0 0
25/01/2017
17.12
 6,700 17.06 17.12 16.93 0 0 0
24/01/2017
17.06
 1,424,110 16.61 17.31 16.10 0 0 0
23/01/2017
16.61
 120,300 17.12 17.31 16.61 0 0 0
20/01/2017
17.12
 24,800 17.06 17.31 17.06 0 0 0
19/01/2017
17.06
 37,900 17.31 17.31 16.93 0 0 0
18/01/2017
17.31
 6,500 17.19 17.38 17.19 0 0 0
17/01/2017
17.19
 6,610 17.31 17.31 17.12 1,000 0 0.0
16/01/2017
17.31
 6,100 17.57 17.57 17.12 0 0 0
13/01/2017
17.57
 3,600 17.57 17.57 17.25 0 0 0
12/01/2017
17.57
 12,400 17.38 17.57 17.12 0 0 0
11/01/2017
17.38
 16,200 17.57 17.57 17.25 0 0 0
10/01/2017
17.57
 22,500 17.57 17.82 17.44 0 0 0
09/01/2017
17.57
 7,400 18.14 18.14 17.57 0 0 0
06/01/2017
18.14
 12,610 18.72 18.72 17.89 0 0 0
05/01/2017
18.72
 72,610 17.38 19.49 17.89 0 0 0
04/01/2017
17.38
 46,500 17.38 17.82 17.06 0 0 0
03/01/2017
17.38
 28,700 17.82 17.89 17.38 1,000 0 0.0
30/12/2016
17.82
 15,000 17.70 17.82 17.38 0 0 0
29/12/2016
17.70
 31,200 17.57 17.70 17.38 0 0 0
28/12/2016
17.57
 23,400 17.25 17.82 17.25 0 0 0
27/12/2016
17.25
 3,400 17.44 17.44 17.06 0 0 0
26/12/2016
17.44
 6,650 17.12 17.57 17.25 0 0 0
23/12/2016
17.12
 7,200 17.38 17.44 17.12 0 0 0
22/12/2016
17.38
 12,300 17.31 17.57 16.93 0 0 0
21/12/2016
17.31
 10,800 17.89 17.89 17.31 0 0 0
20/12/2016
17.89
 400 18.02 18.02 17.89 0 0 0
19/12/2016
18.02
 56,200 17.76 18.53 17.70 2,000 0 0.1
16/12/2016
17.76
 46,510 16.16 17.95 16.23 2,000 0 0.1
15/12/2016
16.16
 38,909 16.36 16.42 16.04 13,200 0 0.3
14/12/2016
16.36
 12,508 16.29 16.36 16.04 500 0 0.0
13/12/2016
16.29
 22,702 16.36 16.61 16.04 3,300 0 0.1
12/12/2016
16.36
 19,605 16.80 16.87 16.36 0 0 0
09/12/2016
16.80
 14,605 16.80 17.25 16.74 0 0 0
08/12/2016
16.80
 22,995 16.80 16.80 16.61 0 0 0
07/12/2016
16.80
 24,500 17.38 17.38 16.61 0 0 0
06/12/2016
17.38
 47,855 17.57 18.08 17.38 600 0 0.0
05/12/2016
17.57
 45,415 17.38 17.82 17.19 1,000 0 0.0
02/12/2016
17.38
 82,100 16.80 17.89 16.55 0 0 0
01/12/2016
16.80
 27,710 16.61 17.25 16.61 0 0 0
30/11/2016
16.61
 16,600 16.93 17.38 16.61 0 0 0
29/11/2016
16.93
 58,400 18.46 18.46 16.80 0 0 0
28/11/2016
18.46
 24,500 17.89 18.53 17.63 5,000 0 0.1
25/11/2016
17.89
 28,400 16.48 17.89 16.61 10,000 1,000 0.3
24/11/2016
16.48
 94,800 18.27 18.27 16.29 0 0 0
23/11/2016
18.27
 119,210 20.64 20.64 17.95 0 0 0
22/11/2016
20.64
 85,200 22.87 22.87 20.44 1,000 0 0.0
21/11/2016
22.87
 229,100 22.30 24.60 22.36 0 0 0
18/11/2016
22.30
 216,530 20.44 22.36 20.76 0 1,200 -0.0
17/11/2016
20.44
 65,010 19.81 20.44 19.49 200 0 0.0
16/11/2016
19.81
 63,050 19.81 20.12 18.59 0 0 0
15/11/2016
19.81
 33,800 19.81 20.06 19.49 0 0 0
14/11/2016
19.81
 91,800 19.23 20.70 19.17 0 0 0
11/11/2016
19.23
 191,220 18.14 20.83 18.53 0 100 -0.0
10/11/2016
18.14
 45,400 17.89 18.53 17.95 0 0 0
09/11/2016
17.89
 50,900 18.59 19.17 17.25 12,000 0 0.4
08/11/2016
18.59
 91,500 16.87 19.42 16.93 100 100 0
07/11/2016
16.87
 69,110 16.29 17.38 16.29 0 600 -0.0
04/11/2016
16.29
 33,100 15.72 16.42 15.65 12,100 400 0.3
03/11/2016
15.72
 4,200 15.97 16.29 15.72 700 700 -0.0
02/11/2016
15.97
 11,790 15.91 16.61 15.01 2,000 2,000 -0.0
01/11/2016
15.91
 900 15.01 16.61 15.65 0 0 0
31/10/2016
15.01
 6,500 16.36 16.61 15.01 3,700 0 0.1
28/10/2016
16.36
 500 16.23 16.61 16.23 0 0 0
27/10/2016
16.23
 8,700 15.78 16.61 15.84 2,300 0 0.1
26/10/2016
15.78
 13,700 14.76 16.48 15.01 1,100 0 0.0
25/10/2016
14.76
 5,700 15.27 15.27 14.50 4,600 0 0.1
24/10/2016
15.27
 1,200 14.57 15.33 14.25 900 0 0.0
21/10/2016
14.57
 7,600 14.69 14.69 14.37 3,700 0 0.1
20/10/2016: Cổ tức tiền mặt tỉ lệ: 5%
20/10/2016
14.69
 18,400 12.84 14.69 13.35 13,300 11,600 0.0
19/10/2016
12.84
 29,800 12.84 13.03 12.84 7,000 268,900 -5.8
18/10/2016
12.84
 2,100 12.78 12.97 12.34 0 0 0
17/10/2016
12.78
 2,900 12.78 13.09 12.59 600 0 0.0
14/10/2016
12.78
 14,500 12.72 13.09 12.47 1,000 1,300 -0.0
13/10/2016
12.72
 6,100 12.78 14.21 12.59 0 3,400 -0.1
12/10/2016
12.78
 4,500 13.03 13.03 12.22 0 0 0
11/10/2016
13.03
 55,600 12.16 13.90 11.84 7,000 54,800 -0.9
10/10/2016
12.16
 190,100 12.41 12.47 12.03 0 188,800 -3.7
07/10/2016
12.41
 10,400 13.09 13.09 12.41 0 3,500 -0.1
06/10/2016
13.09
 3,606 13.59 13.59 13.09 1,000 1,300 -0.0
05/10/2016
13.59
 8,800 13.46 13.59 12.84 8,700 0 0.2
04/10/2016
13.46
 0 13.53 13.46 13.46 0 0 0
03/10/2016
13.53
 2,400 13.71 13.71 13.22 1,500 0 0.0
30/09/2016
13.71
 100 13.15 13.71 13.71 0 0 0
29/09/2016
13.15
 15,900 13.40 13.46 12.78 12,100 10,100 0.0
28/09/2016
13.40
 15,400 12.84 14.09 12.84 8,000 6,500 0.0
27/09/2016
12.84
 12,400 13.71 13.71 12.53 0 8,800 -0.2
26/09/2016
13.71
 500 13.53 13.71 13.71 0 0 0
23/09/2016
13.53
 0 13.53 13.53 13.53 0 0 0
22/09/2016
13.53
 1,300 14.34 14.34 13.46 0 0 0
21/09/2016
14.34
 6,500 14.28 14.34 13.90 0 4,300 -0.1
20/09/2016
14.28
 16,800 14.28 15.40 13.65 0 5,600 -0.1
19/09/2016
14.28
 400 14.28 14.90 12.65 0 0 0
16/09/2016
14.28
 1,100 14.34 14.34 13.15 0 0 0
15/09/2016
14.34
 1,444 14.65 14.65 14.34 0 0 0
14/09/2016
14.65
 660 14.34 14.65 14.52 0 0 0
13/09/2016
14.34
 200 14.52 15.83 14.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |