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

35
0.20
(0.57%)
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
(2024-10-15) 		7.70 28.10% 344,000 -11,200 -0.3
27.40
35.10
35.10
2 tháng
(2024-09-16) 		6.20 21.45% 453,500 -11,200 -0.3
27.20
35.10
35.10
3 tháng
(2024-08-16) 		5.52 18.66% 602,600 -11,700 -0.4
27.20
35.10
35.10
6 tháng
(2024-05-20) 		8.52 32.06% 3,065,600 -183,312 -7.0
26.20
43.63
35.10
12 tháng
(2023-11-20) 		11.28 47.38% 3,656,200 -215,812 -7.8
22.67
43.63
35.10
24 tháng
(2022-11-25) 		17.83 103.20% 4,926,684 -211,512 -7.7
17.27
43.63
35.10
36 tháng
(2021-11-30) 		10.71 43.94% 6,899,010 -242,812 -8.5
15.70
43.63
35.10
60 tháng
(2019-12-11) 		8.34 31.16% 12,768,642 -366,992 -11.6
15.70
43.63
35.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/11/2022
20.33
 1,400 20.94 20.94 20.07 1,200 0 0.0
04/11/2022
20.94
 4,100 20.59 20.94 20.07 2,000 0 0.0
03/11/2022
20.59
 600 20.33 20.59 20.24 0 0 0
02/11/2022
20.33
 3,565 20.50 20.68 20.07 0 0 0
01/11/2022
20.50
 6,000 20.50 20.50 20.07 0 0 0
31/10/2022
20.50
 6,900 20.94 20.94 20.41 0 0 0
28/10/2022
20.94
 1,685 20.07 20.94 20.24 0 0 0
27/10/2022
20.07
 10,701 20.94 23.12 20.07 0 9,700 -0.2
26/10/2022
20.94
 12,400 21.55 23.12 20.94 0 0 0
25/10/2022
21.55
 2,600 20.94 21.55 20.24 0 0 0
24/10/2022
20.94
 10,700 21.11 21.81 20.76 2,000 0 0.0
21/10/2022
21.11
 4,000 22.77 22.77 21.11 0 3,000 -0.1
20/10/2022
22.77
 3,500 23.55 23.73 22.68 0 3,000 -0.1
19/10/2022
23.55
 24,700 20.85 24.25 21.81 0 11,100 -0.3
18/10/2022
20.85
 3,500 20.94 21.37 20.85 0 3,000 -0.1
17/10/2022
20.94
 3,800 20.94 21.64 20.76 0 3,000 -0.1
14/10/2022
20.94
 6,100 21.81 22.25 20.85 0 3,000 -0.1
13/10/2022
21.81
 16,550 22.42 22.51 20.15 0 3,000 -0.1
12/10/2022
22.42
 2,600 21.20 22.42 21.11 0 0 0
11/10/2022
21.20
 8,765 22.51 22.60 21.20 1,000 0 0.0
10/10/2022
22.51
 1,100 23.03 23.03 21.02 0 0 0
07/10/2022
23.03
 1,700 23.03 23.03 21.11 0 0 0
06/10/2022
23.03
 100 22.33 23.03 23.03 0 0 0
05/10/2022
22.33
 700 21.72 22.68 22.33 0 0 0
04/10/2022
21.72
 6,566 21.81 22.51 21.72 0 0 0
03/10/2022
21.81
 3,328 22.68 22.86 21.81 0 0 0
30/09/2022
22.68
 5,200 22.86 22.86 21.90 0 0 0
29/09/2022
22.86
 3,400 23.21 23.21 22.68 0 0 0
28/09/2022
23.21
 300 22.86 23.29 22.86 0 0 0
27/09/2022
22.86
 2,800 22.77 23.38 21.98 0 0 0
26/09/2022
22.77
 4,300 23.90 23.90 22.77 0 800 -0.0
23/09/2022
23.90
 900 23.55 23.90 23.12 0 0 0
22/09/2022
23.55
 800 23.12 23.55 23.21 0 0 0
21/09/2022
23.12
 1,400 23.55 23.64 23.12 0 0 0
20/09/2022
23.55
 526 23.82 23.90 23.55 0 0 0
19/09/2022
23.82
 400 23.90 23.99 23.82 0 0 0
16/09/2022
23.90
 500 23.55 23.99 23.90 0 0 0
15/09/2022
23.55
 1,800 23.64 23.99 23.55 0 0 0
14/09/2022
23.64
 0 23.73 23.64 23.73 0 0 0
13/09/2022
23.73
 7,700 24.08 24.08 22.77 0 0 0
12/09/2022
24.08
 755 23.99 24.08 23.99 0 0 0
09/09/2022
23.99
 1,603 23.99 24.08 23.99 0 0 0
08/09/2022
23.99
 934 23.99 24.08 23.73 0 100 -0.0
07/09/2022
23.99
 6,600 24.43 24.43 23.99 0 0 0
06/09/2022
24.43
 1,200 24.43 24.43 23.99 0 0 0
05/09/2022
24.43
 4,210 24.43 24.43 23.99 300 100 0.0
31/08/2022
24.43
 3,000 24.43 24.86 24.17 500 0 0.0
30/08/2022
24.43
 2,500 24.86 24.86 24.08 0 0 0
29/08/2022
24.86
 5,500 24.69 24.86 23.99 0 0 0
26/08/2022
24.69
 3,600 24.95 24.95 24.60 0 0 0
25/08/2022
24.95
 900 24.86 25.04 24.86 0 0 0
24/08/2022
24.86
 3,400 24.95 25.21 24.86 0 0 0
23/08/2022
24.95
 4,300 24.86 24.95 24.86 0 0 0
22/08/2022
24.86
 10,304 24.95 25.39 24.86 0 2,000 -0.1
19/08/2022: Cổ tức tiền mặt tỉ lệ: 5.67%
19/08/2022
24.95
 3,021 25.24 25.39 24.95 0 0 0
18/08/2022
25.24
 100 25.24 25.24 25.24 0 0 0
17/08/2022
25.24
 16,400 25.58 25.58 24.81 5,500 0 0.2
16/08/2022
25.58
 1,400 25.58 25.58 25.24 0 0 0
15/08/2022
25.58
 4,200 24.90 25.67 24.90 0 0 0
12/08/2022
24.90
 1,100 25.07 25.07 24.90 0 0 0
11/08/2022
25.07
 7,730 24.81 25.07 24.73 600 0 0.0
10/08/2022
24.81
 1,800 24.47 24.98 24.47 0 0 0
09/08/2022
24.47
 929 24.47 24.47 24.47 0 0 0
08/08/2022
24.47
 26,100 24.39 24.73 24.39 0 0 0
05/08/2022
24.39
 6,800 24.98 25.33 24.39 0 0 0
04/08/2022
24.98
 7,600 24.98 25.50 24.90 0 0 0
03/08/2022
24.98
 3,700 24.81 24.98 24.81 0 0 0
02/08/2022
24.81
 3,500 25.16 25.16 24.81 0 0 0
01/08/2022
25.16
 18,600 24.39 25.24 24.39 0 0 0
29/07/2022
24.39
 2,100 24.39 24.98 24.39 0 0 0
28/07/2022
24.39
 4,900 24.81 25.24 24.39 0 0 0
27/07/2022
24.81
 8,800 25.67 25.67 24.64 0 0 0
26/07/2022
25.67
 2,600 25.67 25.67 24.81 0 0 0
25/07/2022
25.67
 18,380 23.96 25.84 24.81 0 0 0
22/07/2022
23.96
 19,400 23.87 24.39 23.36 0 0 0
21/07/2022
23.87
 100 23.27 23.87 23.87 0 0 0
20/07/2022
23.27
 1,500 23.10 24.73 23.27 0 0 0
19/07/2022
23.10
 3,900 24.21 24.21 23.10 0 3,000 -0.1
18/07/2022
24.21
 3,900 24.04 24.21 22.76 0 0 0
15/07/2022
24.04
 10,600 22.93 27.04 23.27 0 0 0
14/07/2022
22.93
 6,700 23.87 24.73 22.93 0 0 0
13/07/2022
23.87
 9,700 23.02 24.47 22.50 0 0 0
12/07/2022
23.02
 300 22.76 23.02 22.76 0 0 0
11/07/2022
22.76
 2,000 22.93 22.93 21.90 0 0 0
08/07/2022
22.93
 5,400 21.73 22.93 21.82 0 0 0
07/07/2022
21.73
 1,500 21.82 22.25 20.62 0 0 0
06/07/2022
21.82
 24,400 22.25 22.50 21.73 0 0 0
05/07/2022
22.25
 716 22.50 22.50 22.25 0 0 0
04/07/2022
22.50
 1,800 21.90 23.19 21.90 0 0 0
01/07/2022
21.90
 1,400 22.42 22.42 21.90 0 0 0
30/06/2022
22.42
 32,600 23.02 23.79 22.42 0 0 0
29/06/2022
23.02
 3,300 23.19 24.04 23.02 0 0 0
28/06/2022
23.19
 6,800 23.10 23.19 22.42 0 0 0
27/06/2022
23.10
 19,000 22.33 23.79 21.39 0 0 0
24/06/2022
22.33
 7,700 22.67 23.79 22.25 0 0 0
23/06/2022
22.67
 8,500 22.67 24.64 20.53 0 0 0
22/06/2022
22.67
 1,800 22.33 24.04 21.82 0 0 0
21/06/2022
22.33
 3,300 20.36 23.10 22.25 0 0 0
20/06/2022
20.36
 21,410 23.70 23.87 19.59 0 0 0
17/06/2022
23.70
 2,650 23.96 23.96 22.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |