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
(2024-08-19) 		-0.09 -0.29% 144,700 -500 -0.0
28.60
30.07
29.30
2 tháng
(2024-07-22) 		-2.44 -7.68% 496,400 1,300 0.0
28.60
32.52
29.30
3 tháng
(2024-06-20) 		-9.19 -23.87% 2,090,000 -135,900 -5.5
28.60
43.63
29.30
6 tháng
(2024-03-22) 		4.53 18.29% 2,857,100 -172,512 -6.7
24.20
43.63
29.30
12 tháng
(2023-09-25) 		6.73 29.81% 3,512,000 -207,412 -7.5
21.05
43.63
29.30
24 tháng
(2022-09-29) 		6.44 28.19% 4,688,454 -227,412 -8.1
15.70
43.63
29.30
36 tháng
(2021-10-04) 		5.86 24.98% 7,079,336 -232,812 -8.2
15.70
43.63
29.30
60 tháng
(2019-10-15) 		-1.36 -4.45% 12,490,556 -356,042 -11.3
15.70
43.63
29.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/11/2015
20.33
 20,500 19.52 20.46 20.33 0 0 0
20/11/2015
19.52
 37,900 19.90 20.39 19.28 0 0 0
19/11/2015
19.90
 34,000 20.52 20.89 19.90 0 1,500 -0.0
18/11/2015
20.52
 30,500 20.52 21.33 20.27 0 0 0
17/11/2015
20.52
 24,300 20.89 21.70 19.90 0 0 0
16/11/2015
20.89
 19,500 21.08 21.95 20.83 0 0 0
13/11/2015
21.08
 35,900 21.14 22.07 21.08 0 0 0
12/11/2015
21.14
 63,100 21.89 22.07 21.08 14,200 0 0.5
11/11/2015
21.89
 81,150 21.39 22.07 21.76 23,600 0 0.8
10/11/2015
21.39
 36,900 21.58 21.58 21.14 11,900 0 0.4
09/11/2015
21.58
 38,400 20.83 21.64 20.52 12,500 0 0.4
06/11/2015
20.83
 30,700 21.14 21.89 20.83 0 0 0
05/11/2015
21.14
 40,600 21.76 22.26 21.14 1,500 0 0.1
04/11/2015
21.76
 42,200 22.38 22.57 21.76 0 0 0
03/11/2015
22.38
 27,100 22.38 22.76 22.07 3,500 0 0.1
02/11/2015
22.38
 35,100 22.70 22.88 22.38 10,400 0 0.4
30/10/2015
22.70
 33,400 22.38 23.01 22.38 10,400 0 0.4
29/10/2015
22.38
 60,100 22.07 22.88 22.01 23,700 0 0.9
28/10/2015
22.07
 23,500 22.88 22.94 21.45 0 0 0
27/10/2015
22.88
 42,400 23.01 23.25 22.76 100 0 0.0
26/10/2015
23.01
 61,800 21.76 23.57 22.38 0 0 0
23/10/2015
21.76
 21,700 22.94 22.94 21.45 0 0 0
22/10/2015
22.94
 15,700 23.63 23.63 21.14 0 0 0
21/10/2015
23.63
 62,000 21.82 24.13 22.94 0 0 0
20/10/2015
21.82
 91,100 19.28 21.82 19.52 0 0 0
19/10/2015
19.28
 41,800 18.59 19.28 18.65 0 0 0
16/10/2015
18.59
 16,000 18.34 18.59 18.22 0 0 0
15/10/2015
18.34
 38,900 18.34 20.52 18.34 0 0 0
14/10/2015
18.34
 16,900 18.34 18.34 18.09 0 0 0
13/10/2015
18.34
 26,500 18.53 18.53 18.03 10,400 0 0.3
12/10/2015
18.53
 12,700 18.53 18.53 18.03 0 0 0
09/10/2015
18.53
 12,400 18.03 19.09 18.03 0 0 0
08/10/2015
18.03
 15,800 18.03 19.83 18.03 4,600 0 0.1
07/10/2015
18.03
 11,000 18.03 18.16 18.03 0 0 0
06/10/2015
18.03
 11,700 18.03 18.16 18.03 1,100 0 0.0
05/10/2015
18.03
 28,500 18.09 18.28 18.03 8,700 0 0.3
02/10/2015
18.09
 11,600 18.40 18.40 17.72 1,200 0 0.0
01/10/2015
18.40
 14,500 18.40 18.40 18.34 0 0 0
30/09/2015
18.40
 100 17.72 18.40 18.40 0 0 0
29/09/2015
17.72
 600 18.47 18.47 17.72 0 0 0
28/09/2015
18.47
 2,600 18.03 18.47 18.03 0 0 0
25/09/2015
18.03
 10,300 18.53 18.53 17.97 0 0 0
24/09/2015
18.53
 13,700 18.09 18.53 17.91 0 0 0
23/09/2015
18.09
 12,600 18.03 18.65 17.78 0 0 0
22/09/2015
18.03
 10,300 18.03 18.03 17.78 0 0 0
21/09/2015
18.03
 12,000 18.03 18.03 17.47 0 0 0
18/09/2015
18.03
 14,600 17.41 18.03 17.41 0 0 0
17/09/2015
17.41
 10,000 17.41 17.41 17.41 0 0 0
16/09/2015
17.41
 13,800 18.16 18.16 17.41 1,600 0 0.0
15/09/2015
18.16
 10,100 18.28 18.28 17.41 0 0 0
14/09/2015
18.28
 14,800 18.53 18.53 17.47 0 0 0
11/09/2015
18.53
 10,100 18.03 18.53 17.35 0 0 0
10/09/2015
18.03
 14,900 17.66 18.03 17.10 4,200 0 0.1
09/09/2015
17.66
 15,300 17.60 17.66 17.41 4,700 0 0.1
08/09/2015
17.60
 0 17.60 17.60 17.60 0 0 0
07/09/2015
17.60
 0 18.03 17.60 17.60 0 0 0
04/09/2015
18.03
 300 17.85 18.03 16.85 0 0 0
03/09/2015
17.85
 0 17.85 17.85 17.85 0 0 0
01/09/2015
17.85
 100 18.65 18.65 17.85 0 0 0
31/08/2015
18.65
 1,400 17.97 18.65 17.41 0 0 0
28/08/2015
17.97
 8,600 17.41 17.97 16.79 6,000 0 0.2
27/08/2015
17.41
 1,100 18.03 18.03 17.41 0 0 0
26/08/2015
18.03
 100 17.16 18.03 18.03 0 0 0
25/08/2015
17.16
 13,200 17.35 17.35 17.16 2,900 0 0.1
24/08/2015
17.35
 7,800 17.66 17.66 17.22 5,800 0 0.2
21/08/2015
17.66
 4,900 17.47 17.66 17.10 4,800 0 0.1
20/08/2015
17.47
 4,000 17.72 17.97 17.41 3,000 0 0.1
19/08/2015
17.72
 38,000 17.41 17.72 16.85 18,000 1,000 0.5
18/08/2015
17.41
 21,000 17.41 17.41 16.66 1,000 0 0.0
17/08/2015
17.41
 22,500 17.53 17.53 16.48 2,500 0 0.1
14/08/2015
17.53
 28,300 17.41 17.53 17.16 10,000 0 0.3
13/08/2015
17.41
 18,600 18.28 18.28 17.41 15,000 0 0.4
12/08/2015
18.28
 24,000 18.28 18.28 16.54 3,400 0 0.1
11/08/2015
18.28
 29,300 17.41 18.28 17.41 15,200 0 0.4
10/08/2015
17.41
 10,000 17.41 17.41 17.41 10,000 0 0.3
07/08/2015
17.41
 10,600 17.41 17.41 17.41 10,600 0 0.3
06/08/2015
17.41
 1,500 17.85 17.85 17.10 1,100 0 0.0
05/08/2015
17.85
 400 18.03 18.03 16.29 0 0 0
04/08/2015
18.03
 1,800 18.47 18.47 17.41 0 0 0
03/08/2015
18.47
 600 19.15 19.15 17.10 0 0 0
31/07/2015
19.15
 500 18.65 19.15 18.03 0 0 0
30/07/2015
18.65
 21,800 17.91 19.77 18.65 0 0 0
29/07/2015
17.91
 64,600 17.72 17.91 17.72 19,400 0 0.6
28/07/2015
17.72
 67,000 17.85 17.97 17.41 44,800 0 1.3
27/07/2015
17.85
 30,300 16.48 18.28 17.85 0 0 0
24/07/2015
16.48
 20,300 17.10 18.65 16.48 0 0 0
23/07/2015
17.10
 19,200 18.16 18.16 15.54 0 0 0
22/07/2015
18.16
 21,400 18.03 18.22 18.03 1,000 0 0.0
21/07/2015
18.03
 6,800 18.65 19.83 17.53 0 0 0
20/07/2015
18.65
 14,800 17.72 19.15 17.41 0 0 0
17/07/2015
17.72
 26,500 16.79 19.15 16.79 10,600 0 0.3
16/07/2015
16.79
 43,000 16.48 16.79 16.60 30,000 0 0.8
15/07/2015
16.48
 15,900 16.35 16.73 16.17 0 0 0
14/07/2015
16.35
 18,600 16.17 17.04 16.17 0 0 0
13/07/2015
16.17
 26,800 16.60 16.79 16.17 0 0 0
10/07/2015
16.60
 19,300 16.97 16.97 15.54 0 0 0
09/07/2015
16.97
 8,200 16.97 16.97 16.91 0 0 0
08/07/2015
16.97
 0 16.79 16.97 16.97 0 0 0
07/07/2015
16.79
 28,500 16.73 17.16 16.79 0 0 0
06/07/2015
16.73
 16,800 17.22 17.22 16.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |