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

28.90
-0.20
(-0.69%)
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) 		-0.49 -1.65% 137,300 -500 -0.0
28.60
30.07
28.90
2 tháng
(2024-07-18) 		-1.95 -6.34% 606,100 1,600 0.1
28.60
32.52
28.90
3 tháng
(2024-06-18) 		-5.78 -16.66% 2,139,200 -135,200 -5.5
28.60
43.63
28.90
6 tháng
(2024-03-20) 		3.85 15.35% 2,852,600 -172,512 -6.7
24.20
43.63
28.90
12 tháng
(2023-09-22) 		6.24 27.52% 3,505,900 -207,412 -7.5
21.05
43.63
28.90
24 tháng
(2022-09-27) 		6.04 26.44% 4,684,154 -227,412 -8.1
15.70
43.63
28.90
36 tháng
(2021-10-04) 		5.46 23.27% 7,071,936 -232,812 -8.2
15.70
43.63
28.90
60 tháng
(2019-10-14) 		-1.37 -4.51% 12,487,292 -356,042 -11.3
15.70
43.63
28.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024: Cổ tức tiền mặt tỉ lệ: 6%
16/09/2024
28.90
 2,300 29.10 29.10 28.90 0 0 0
13/09/2024
28.70
 5,200 28.50 29.58 28.41 0 1,800 -0.1
12/09/2024
28.60
 4,600 28.90 28.90 28.11 0 0 0
11/09/2024
29.39
 20,800 29.78 29.78 28.80 0 0 0
10/09/2024
29.19
 11,800 30.07 30.07 28.70 0 800 -0.0
09/09/2024
29.39
 5,300 29.39 29.39 29.19 0 0 0
06/09/2024
29.39
 10,900 29.48 29.48 29.19 0 0 0
05/09/2024
29.78
 5,800 29.88 29.88 29.39 0 0 0
04/09/2024
29.68
 1,600 30.07 30.07 29.39 0 0 0
30/08/2024
30.07
 2,900 29.58 30.17 29.58 0 0 0
29/08/2024
29.68
 1,700 29.68 29.68 29.68 0 0 0
28/08/2024
29.48
 5,800 29.19 29.68 29.19 0 0 0
27/08/2024
29.88
 6,300 29.39 29.88 29.29 0 0 0
26/08/2024
29.68
 2,000 29.39 29.68 29.39 0 0 0
23/08/2024
29.39
 13,000 29.78 29.78 29.39 0 0 0
22/08/2024
29.78
 14,000 29.88 29.88 29.39 2,100 0 0.1
21/08/2024
29.88
 10,000 29.78 29.88 29.68 0 0 0
20/08/2024
29.78
 6,700 29.48 29.78 29.39 0 0 0
19/08/2024
29.39
 6,600 29.58 29.58 29.29 0 0 0
16/08/2024
29.58
 14,100 28.99 29.58 28.99 0 0 0
15/08/2024
28.90
 3,200 29.39 29.39 28.80 0 0 0
14/08/2024
28.99
 5,200 29.09 29.09 28.70 0 0 0
13/08/2024
29.58
 3,100 29.09 29.58 29.09 0 0 0
12/08/2024
29.48
 14,700 29.88 29.88 29.39 0 0 0
09/08/2024
30.37
 10,200 29.39 30.37 29.39 0 0 0
08/08/2024
30.07
 21,000 29.48 30.27 28.70 0 0 0
07/08/2024
30.07
 4,700 30.37 30.37 29.39 0 0 0
06/08/2024
30.37
 9,200 29.39 30.37 28.90 0 200 -0.0
05/08/2024
29.29
 24,600 31.25 31.25 29.09 0 0 0
02/08/2024
32.03
 15,100 31.34 32.23 30.66 0 0 0
01/08/2024
31.34
 54,100 31.83 32.03 31.34 0 0 0
31/07/2024
32.03
 15,300 31.54 32.03 31.54 0 0 0
30/07/2024
32.03
 4,400 32.81 32.81 31.44 0 0 0
29/07/2024
32.52
 30,100 32.32 33.01 31.83 0 0 0
26/07/2024
32.23
 19,800 31.64 32.42 31.44 0 0 0
25/07/2024
31.93
 26,200 32.52 32.52 31.34 0 0 0
24/07/2024
32.03
 8,900 32.52 32.52 31.34 2,000 0 0.1
23/07/2024
31.64
 27,300 32.23 33.30 31.34 0 0 0
22/07/2024
31.74
 40,500 33.11 33.11 30.56 0 0 0
19/07/2024
32.13
 35,600 32.32 33.40 30.85 800 500 0.0
18/07/2024
30.85
 81,500 31.74 32.23 30.56 0 0 0
17/07/2024
31.93
 40,400 34.19 34.19 29.39 0 0 0
16/07/2024
33.50
 33,000 32.42 33.99 32.42 0 0 0
15/07/2024
33.50
 25,600 34.28 34.28 32.72 0 0 0
12/07/2024
33.30
 30,100 33.99 33.99 32.72 0 0 0
11/07/2024
34.09
 22,200 34.48 35.46 33.70 0 0 0
10/07/2024
34.58
 75,500 35.85 35.85 34.28 0 0 0
09/07/2024
36.14
 43,000 36.73 37.81 35.26 0 0 0
08/07/2024
36.73
 26,400 35.36 40.94 35.36 1,100 0 0.0
05/07/2024: Cổ tức tiền mặt tỉ lệ: 10.26%
05/07/2024
35.85
 33,000 36.83 36.83 35.26 0 0 0
04/07/2024
35.63
 34,100 36.68 36.68 34.30 0 0 0
03/07/2024
35.92
 25,100 35.72 36.96 35.25 0 0 0
02/07/2024
35.63
 45,300 33.34 36.20 31.53 0 0 0
01/07/2024
33.72
 18,600 33.82 34.68 32.49 0 0 0
28/06/2024
33.82
 101,300 37.63 37.63 33.34 400 0 0.0
27/06/2024
37.15
 38,700 39.54 39.54 36.68 0 0 0
26/06/2024
39.34
 55,300 39.82 39.92 36.39 0 0 0
25/06/2024
38.20
 137,500 44.30 44.30 37.63 0 0 0
24/06/2024
43.63
 220,400 43.92 48.59 40.30 0 0 0
21/06/2024
42.68
 165,000 38.49 42.68 38.49 0 40,000 -1.8
20/06/2024
38.49
 306,000 33.63 38.49 33.63 0 99,000 -3.8
19/06/2024
34.30
 29,500 34.39 34.39 32.96 0 0 0
18/06/2024
34.68
 27,100 35.92 36.01 33.63 700 0 0.0
17/06/2024
34.87
 29,300 35.92 36.68 34.20 0 1,000 -0.0
14/06/2024
35.34
 43,800 33.06 37.73 32.39 0 0 0
13/06/2024
32.39
 68,400 34.87 35.25 32.01 0 600 -0.0
12/06/2024
34.77
 62,300 32.87 35.34 32.87 4,500 0 0.2
11/06/2024
32.39
 111,200 28.58 32.39 28.58 0 50,500 -1.6
10/06/2024
28.58
 25,400 28.48 28.58 27.63 1,100 0 0.0
07/06/2024
27.91
 8,300 28.10 28.20 27.91 0 0 0
06/06/2024
27.63
 21,600 28.48 28.48 26.67 100 12 0.0
05/06/2024
27.34
 14,500 27.72 28.20 27.34 0 500 -0.0
04/06/2024
27.91
 10,400 27.63 28.58 27.63 0 0 0
03/06/2024
28.48
 30,900 27.06 28.48 27.06 5,900 0 0.2
31/05/2024
26.67
 2,400 26.67 27.15 26.67 1,100 0 0.0
30/05/2024
26.58
 1,100 26.29 26.58 26.20 0 0 0
29/05/2024
26.67
 5,100 26.67 26.67 26.20 0 0 0
28/05/2024
26.77
 3,200 26.39 26.77 26.20 0 0 0
27/05/2024
26.20
 7,200 26.67 26.67 26.20 0 0 0
24/05/2024
26.58
 8,900 26.01 26.67 25.91 0 100 -0.0
23/05/2024
26.20
 7,600 26.48 27.15 23.34 200 0 0.0
22/05/2024
26.58
 3,100 26.67 26.67 26.58 0 0 0
21/05/2024
26.67
 1,600 26.67 26.67 26.48 0 0 0
20/05/2024
26.58
 8,900 26.67 26.96 26.58 2,900 0 0.1
17/05/2024
27.15
 2,200 26.86 27.25 26.48 100 900 -0.0
16/05/2024
27.15
 6,100 27.15 27.15 25.53 0 0 0
15/05/2024
27.25
 3,800 27.15 27.63 27.15 1,000 0 0.0
14/05/2024
27.44
 8,700 27.15 27.44 26.29 0 0 0
13/05/2024
27.63
 2,300 27.44 27.63 26.86 0 0 0
10/05/2024
28.10
 14,700 27.25 28.10 26.96 0 0 0
09/05/2024
27.15
 8,200 28.10 28.10 26.29 0 0 0
08/05/2024
28.10
 13,300 27.72 28.39 27.72 0 1,200 -0.0
07/05/2024
28.29
 39,400 25.53 28.48 25.53 0 0 0
06/05/2024
25.63
 7,600 25.25 25.91 25.25 0 0 0
03/05/2024
25.15
 6,400 24.77 25.15 24.77 0 0 0
02/05/2024
24.77
 40,100 24.77 24.86 24.67 100 0 0.0
26/04/2024
25.05
 500 25.05 25.05 24.77 0 0 0
25/04/2024
25.05
 600 25.05 25.05 25.05 0 0 0
24/04/2024
24.48
 2,900 24.39 24.58 24.29 0 0 0
23/04/2024
24.20
 1,500 24.29 24.29 24.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |