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

35.80
0.60
(1.70%)
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
(2024-12-16) 		-2.60 -6.81% 201,000 -2,000 -0.1
35.40
38.20
35.60
2 tháng
(2024-11-15) 		0.60 1.71% 620,405 -500 -0.0
33.70
38.20
35.60
3 tháng
(2024-10-16) 		7.60 27.14% 993,965 -11,700 -0.4
27.50
38.20
35.60
6 tháng
(2024-07-18) 		4.75 15.38% 1,709,075 -10,100 -0.3
27.20
38.20
35.60
12 tháng
(2024-01-22) 		11.50 47.70% 4,162,686 -186,812 -7.1
23.82
43.63
35.60
24 tháng
(2023-01-27) 		10.74 43.18% 5,443,151 -226,112 -8.1
21.05
43.63
35.60
36 tháng
(2022-02-07) 		9.76 37.77% 7,245,727 -236,612 -8.4
15.70
43.63
35.60
60 tháng
(2020-02-10) 		14.89 71.91% 13,292,090 -353,572 -11.2
15.70
43.63
35.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/08/2016
15.96
 13,700 16.58 16.58 15.96 0 7,000 -0.2
18/08/2016
16.58
 100 16.21 16.58 16.58 0 0 0
17/08/2016
16.21
 700 16.15 16.21 16.08 0 0 0
16/08/2016
16.15
 7,300 16.08 16.83 16.08 0 4,700 -0.1
15/08/2016
16.08
 520 16.08 16.15 16.08 0 0 0
12/08/2016
16.08
 2,800 16.15 16.21 16.08 0 1,700 -0.0
11/08/2016
16.15
 14,600 16.21 16.27 16.15 0 8,900 -0.2
10/08/2016
16.21
 5,320 16.21 16.21 16.15 0 0 0
09/08/2016
16.21
 12,400 16.15 16.21 16.08 0 0 0
08/08/2016
16.15
 2,600 16.15 16.15 15.65 0 0 0
05/08/2016
16.15
 1,200 15.58 16.15 16.15 0 0 0
04/08/2016
15.58
 7,100 16.39 16.39 15.58 0 0 0
03/08/2016
16.39
 700 16.39 16.52 16.21 0 0 0
02/08/2016
16.39
 6,400 16.21 16.39 16.21 0 0 0
01/08/2016
16.21
 100 16.15 16.21 16.21 0 0 0
29/07/2016
16.15
 6,300 15.46 16.15 13.71 0 1,300 -0.0
28/07/2016
15.46
 1,100 15.58 15.58 15.46 0 0 0
27/07/2016
15.58
 1,000 15.02 15.58 15.58 0 0 0
26/07/2016
15.02
 2,400 15.58 15.90 15.02 0 1,400 -0.0
25/07/2016
15.58
 1,300 15.71 16.21 15.58 0 0 0
22/07/2016
15.71
 2,600 16.46 16.52 15.21 0 0 0
21/07/2016
16.46
 100 16.52 16.52 16.46 0 0 0
20/07/2016
16.52
 100 15.77 16.52 16.52 0 0 0
19/07/2016: Cổ tức tiền mặt tỉ lệ: 0.68%
19/07/2016
15.77
 400 16.54 16.54 15.77 0 0 0
18/07/2016
16.54
 400 16.17 16.54 15.79 0 0 0
15/07/2016
16.17
 200 16.23 16.66 16.17 0 0 0
14/07/2016
16.23
 200 16.10 16.66 16.23 0 0 0
13/07/2016
16.10
 200 16.17 16.48 16.10 0 0 0
12/07/2016
16.17
 4,900 15.98 16.17 15.92 0 0 0
11/07/2016
15.98
 300 15.92 15.98 15.92 0 0 0
08/07/2016
15.92
 4,200 15.61 16.04 15.92 0 0 0
07/07/2016
15.61
 2,000 15.86 16.17 15.61 0 0 0
06/07/2016
15.86
 2,100 16.10 16.48 15.86 0 0 0
05/07/2016
16.10
 1,100 16.73 16.73 16.10 0 0 0
04/07/2016
16.73
 300 16.17 16.79 16.48 0 0 0
01/07/2016
16.17
 3,100 16.79 16.79 16.17 0 0 0
30/06/2016
16.79
 100 16.66 16.79 16.79 0 0 0
29/06/2016
16.66
 2,300 16.48 16.66 16.17 0 0 0
28/06/2016
16.48
 100 15.86 16.48 16.48 0 0 0
27/06/2016
15.86
 4,100 16.17 16.48 15.86 0 0 0
24/06/2016
16.17
 5,300 16.54 16.54 15.86 0 0 0
23/06/2016
16.54
 1,400 16.48 16.79 16.42 0 0 0
22/06/2016
16.48
 3,000 16.79 16.79 16.17 0 0 0
21/06/2016
16.79
 1,600 16.79 16.79 16.48 0 0 0
20/06/2016
16.79
 1,000 16.54 16.79 16.79 0 0 0
17/06/2016
16.54
 2,300 16.85 16.85 16.54 0 0 0
16/06/2016
16.85
 1,300 16.66 16.85 16.54 0 0 0
15/06/2016
16.66
 5,100 16.79 16.91 16.66 0 0 0
14/06/2016
16.79
 2,800 16.79 16.79 16.79 0 0 0
13/06/2016
16.79
 11,700 16.73 16.79 16.54 0 0 0
10/06/2016
16.73
 7,500 16.54 16.91 16.73 0 0 0
09/06/2016
16.54
 1,700 16.73 16.79 16.54 100 0 0.0
08/06/2016
16.73
 58,000 16.66 16.91 16.73 2,600 0 0.1
07/06/2016
16.66
 1,600 16.42 16.66 16.17 500 0 0.0
06/06/2016
16.42
 2,900 16.23 16.42 15.92 700 0 0.0
03/06/2016
16.23
 6,400 16.60 16.60 16.17 0 0 0
02/06/2016
16.60
 1,700 16.48 16.60 16.60 0 0 0
01/06/2016
16.48
 5,600 16.48 18.65 16.48 0 0 0
31/05/2016
16.48
 5,100 16.29 16.48 16.17 0 0 0
30/05/2016
16.29
 1,500 16.17 16.29 16.17 0 0 0
27/05/2016
16.17
 2,600 16.29 16.29 16.17 0 0 0
26/05/2016
16.29
 2,200 16.48 16.60 16.29 0 0 0
25/05/2016
16.48
 3,800 16.48 16.48 16.17 0 0 0
24/05/2016
16.48
 3,200 16.73 16.73 16.48 0 0 0
23/05/2016
16.73
 6,400 16.23 16.79 16.23 0 0 0
20/05/2016
16.23
 1,500 16.66 16.66 16.23 0 0 0
19/05/2016
16.66
 700 16.17 16.73 16.66 0 0 0
18/05/2016
16.17
 12,800 16.54 16.91 16.17 0 0 0
17/05/2016
16.54
 7,600 16.85 16.85 16.48 0 0 0
16/05/2016
16.85
 17,400 17.10 17.10 16.79 12,200 11,300 0.0
13/05/2016
17.10
 3,800 17.04 17.22 16.54 2,000 0 0.1
12/05/2016
17.04
 3,200 16.79 17.04 16.48 0 0 0
11/05/2016
16.79
 6,800 17.10 17.22 16.79 0 0 0
10/05/2016
17.10
 4,500 17.10 17.16 16.79 0 0 0
09/05/2016
17.10
 10,800 16.79 17.53 16.97 0 0 0
06/05/2016
16.79
 4,000 16.85 16.85 16.54 0 0 0
05/05/2016
16.85
 5,500 17.10 17.10 16.79 0 0 0
04/05/2016
17.10
 15,800 17.72 17.72 16.79 0 14,400 -0.4
29/04/2016
17.72
 3,000 17.22 17.72 17.10 0 0 0
28/04/2016
17.22
 1,800 16.91 17.22 16.97 0 0 0
27/04/2016
16.91
 14,800 16.97 16.97 16.79 0 0 0
26/04/2016
16.97
 5,000 16.79 17.35 16.48 0 0 0
25/04/2016
16.79
 5,900 16.91 17.10 16.17 0 0 0
22/04/2016
16.91
 200 17.47 17.47 16.91 0 0 0
21/04/2016
17.47
 1,800 16.79 17.60 17.41 0 0 0
20/04/2016
16.79
 11,300 17.60 17.60 16.48 0 0 0
19/04/2016
17.60
 2,000 17.29 17.60 16.85 0 0 0
15/04/2016
17.29
 6,000 17.41 17.41 17.29 0 0 0
14/04/2016
17.41
 4,700 17.60 17.72 17.41 0 0 0
13/04/2016
17.60
 6,100 18.03 18.03 17.41 0 0 0
12/04/2016
18.03
 5,200 17.60 18.03 17.41 0 0 0
11/04/2016
17.60
 2,300 17.41 17.60 17.41 0 0 0
08/04/2016
17.41
 2,000 17.53 17.53 17.41 0 0 0
07/04/2016
17.53
 6,100 17.53 17.53 17.47 0 0 0
06/04/2016
17.53
 6,600 17.41 17.60 17.29 0 0 0
05/04/2016
17.41
 5,500 18.03 18.03 17.10 0 0 0
04/04/2016
18.03
 5,800 18.16 18.47 17.47 0 0 0
01/04/2016
18.16
 6,600 15.05 18.96 17.72 0 0 0
31/03/2016
15.05
 48,100 18.16 19.28 15.05 0 0 0
30/03/2016
18.16
 18,800 19.28 19.28 16.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |