Công ty Cổ phần Tiên Sơn Thanh Hóa (aat)

2.82
-0.01
(-0.35%)
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
(2026-05-13) 		-0.04 -1.39% 379,200 -15,511 0
2.71
2.90
2.82
2 tháng
(2026-04-13) 		-0.09 -3.08% 883,300 -65,611 0
2.71
2.94
2.82
3 tháng
(2026-03-16) 		-0.22 -7.21% 1,351,000 -83,211 -0.1
2.71
3.05
2.82
6 tháng
(2025-12-15) 		-0.62 -17.97% 3,859,500 -176,411 -0.3
2.71
3.45
2.82
12 tháng
(2025-06-17) 		-0.27 -8.71% 14,199,500 -203,411 -0.6
2.71
3.95
2.82
24 tháng
(2024-06-24) 		-1.31 -31.64% 30,812,700 -259,070 -0.8
2.60
4.20
2.82
36 tháng
(2023-06-28) 		-3.24 -53.39% 119,512,300 -351,170 -1.7
2.60
6.45
2.82
60 tháng
(2021-07-08) 		-11.10 -79.68% 567,859,000 223,751 2.5
2.60
18.74
2.82
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2022
6.77
 3,614,000 6.32 6.77 6.31 19,000 25,200 -0.0
27/10/2022
6.32
 916,400 6.31 6.35 6.13 37,100 3,800 0.2
26/10/2022
6.31
 736,500 6.49 6.53 6.16 0 0 0
25/10/2022
6.49
 1,757,400 6.13 6.49 5.71 61,300 0 0.4
24/10/2022
6.13
 1,253,300 6.53 6.53 6.08 23,300 0 0.2
21/10/2022
6.53
 554,200 7.02 7.02 6.53 0 0 0
20/10/2022
7.02
 1,250,600 7.10 7.10 6.85 0 100 -0.0
19/10/2022
7.10
 664,400 7.11 7.16 7.02 0 4,100 -0.0
18/10/2022
7.11
 1,046,300 7.02 7.21 7.02 0 4,800 -0.0
17/10/2022
7.02
 1,013,200 7.39 7.39 7.02 100 24,600 -0.2
14/10/2022
7.39
 645,300 7.43 7.65 7.32 0 0 -0.0
13/10/2022
7.43
 2,585,700 7.03 7.43 6.67 8,900 13,900 -0.0
12/10/2022
7.03
 1,373,900 7.02 7.19 6.76 24,600 0 0.2
11/10/2022
7.02
 834,700 7.54 7.54 7.02 0 700 -0.0
10/10/2022
7.54
 1,384,400 7.54 7.54 7.02 14,000 0 0.1
07/10/2022
7.54
 912,400 8.11 8.11 7.54 0 0 0.0
06/10/2022
8.11
 805,900 8.32 8.35 7.97 700 0 0.0
05/10/2022
8.32
 1,239,700 8.42 8.51 8.20 0 0 0.0
04/10/2022
8.42
 1,318,400 8.47 8.59 8.11 100 0 0.0
03/10/2022
8.47
 1,721,100 8.56 8.56 8.06 200 0 0.0
30/09/2022
8.56
 1,367,900 8.56 8.56 7.99 0 0 0.0
29/09/2022
8.56
 937,100 8.65 8.83 8.48 32 0 0.0
28/09/2022
8.65
 1,290,500 8.92 8.92 8.56 0 400 -0.0
27/09/2022
8.92
 1,434,600 9.01 9.23 8.74 0 0 -0.0
26/09/2022
9.01
 2,142,000 9.64 9.64 9.01 0 100 -0.0
23/09/2022
9.64
 1,475,100 9.64 9.73 9.37 0 0 0.1
22/09/2022
9.64
 1,627,700 9.77 9.77 9.28 9,000 0 0.1
21/09/2022
9.77
 1,716,100 9.91 9.91 9.41 0 0 -0.0
20/09/2022
9.91
 2,649,600 9.55 9.91 9.10 0 0 -0.0
19/09/2022
9.55
 1,528,600 10.23 10.23 9.55 0 0 -0.0
16/09/2022
10.23
 1,408,200 10.27 10.36 9.95 0 0 -0.0
15/09/2022
10.27
 3,204,500 9.91 10.27 9.64 0 0 -0.0
14/09/2022
9.91
 917,800 10.05 10.05 9.68 0 0 -0.0
13/09/2022
10.05
 487,900 10.09 10.09 9.82 0 0 -0.0
12/09/2022
10.09
 1,296,300 9.91 10.09 9.68 0 0 -0.0
09/09/2022
9.91
 1,359,300 10.05 10.18 9.64 0 300 -0.0
08/09/2022
10.05
 1,749,400 10.27 10.27 9.86 0 0 -0.0
07/09/2022
10.27
 1,673,700 10.32 10.36 10.05 0 0 -0.0
06/09/2022
10.32
 2,634,600 10.41 10.45 10.09 300 700 -0.0
05/09/2022
10.41
 1,200,200 10.50 10.59 10.23 0 0 -0.0
31/08/2022
10.50
 2,124,900 10.59 10.59 10.23 0 0 0.0
30/08/2022
10.59
 3,492,600 10.63 10.81 10.18 200 0 0.0
29/08/2022
10.63
 3,806,300 10.99 10.99 10.23 500 0 0.0
26/08/2022
10.99
 3,007,900 11.26 11.26 10.72 0 1,400 -0.0
25/08/2022
11.26
 2,769,600 11.40 11.44 10.99 0 0 0.0
24/08/2022
11.40
 2,425,700 11.04 11.44 10.81 0 0 0.0
23/08/2022
11.04
 3,952,700 10.32 11.04 9.86 1,400 0 0.0
22/08/2022
10.32
 1,420,100 10.72 10.72 10.18 0 3,600 -0.0
19/08/2022
10.72
 2,693,000 10.99 11.13 10.50 0 5,600 -0.1
18/08/2022
10.99
 1,077,900 11.49 11.49 10.81 0 100 -0.0
17/08/2022
11.49
 1,137,600 11.80 11.80 11.35 0 3,500 -0.0
16/08/2022
11.80
 1,482,400 12.12 12.16 11.67 4,200 500 0.0
15/08/2022
12.12
 1,486,800 12.43 12.43 11.94 5,100 28,000 -0.3
12/08/2022
12.43
 1,302,600 12.43 12.48 12.12 1,300 11,100 -0.1
11/08/2022
12.43
 1,623,400 12.52 12.61 12.16 0 19,600 -0.3
10/08/2022
12.52
 2,260,400 12.16 12.61 11.85 25,200 0 0.4
09/08/2022
12.16
 1,200,300 11.98 12.21 11.67 9,800 0 0.1
08/08/2022
11.98
 908,300 12.07 12.16 11.71 100 45,500 -0.6
05/08/2022
12.07
 1,376,300 12.07 12.25 11.80 0 2,900 -0.0
04/08/2022
12.07
 1,650,300 11.40 12.07 11.26 18,600 0 0.2
03/08/2022
11.40
 1,121,400 11.08 11.44 10.77 36,500 0 0.5
02/08/2022
11.08
 1,101,700 10.95 11.22 10.72 15,600 5,500 0.1
01/08/2022
10.95
 858,900 11.17 11.44 10.90 1,900 12,100 -0.1
29/07/2022
11.17
 1,017,200 11.08 11.62 10.81 2,000 13,500 -0.1
28/07/2022
11.08
 1,409,900 10.50 11.17 10.45 800 9,300 -0.1
27/07/2022
10.50
 617,900 10.18 10.54 9.86 14,100 2,100 0.1
26/07/2022
10.18
 288,400 10.18 10.18 9.91 7,500 0 0.1
25/07/2022
10.18
 831,300 10.36 10.50 10.05 17,200 600 0.2
22/07/2022
10.36
 578,700 10.50 10.63 10.23 0 0 0.0
21/07/2022
10.50
 896,800 10.36 10.77 10.18 0 5,800 -0.1
20/07/2022
10.36
 1,418,200 9.86 10.54 9.86 600 12,300 -0.1
19/07/2022
9.86
 465,000 9.64 9.91 9.32 0 13,100 -0.1
18/07/2022
9.64
 477,600 9.32 9.82 9.32 0 5,000 -0.1
15/07/2022
9.32
 1,943,500 8.72 9.32 8.47 12,400 5,800 0.1
14/07/2022
8.72
 770,600 8.72 8.82 8.38 18,300 900 0.2
13/07/2022
8.72
 286,500 8.83 8.83 8.39 4,500 500 0.0
12/07/2022
8.83
 480,800 8.74 8.83 8.38 2,800 1,100 0.0
11/07/2022
8.74
 469,800 8.56 8.74 8.19 3,900 500 0.0
08/07/2022
8.56
 779,700 8.11 8.56 7.93 0 15,300 0.0
07/07/2022
8.11
 541,400 7.66 8.19 7.21 1,100 1,000 0.0
06/07/2022
7.66
 517,100 7.93 7.93 7.48 500 0 0.0
05/07/2022
7.93
 458,700 8.35 8.35 7.93 0 0 0.0
04/07/2022
8.35
 558,300 8.56 8.65 8.14 1,000 0 0.0
01/07/2022
8.56
 680,900 8.38 8.56 7.84 0 2,700 -0.0
30/06/2022
8.38
 442,800 8.83 8.83 8.38 0 0 -0.0
29/06/2022
8.83
 757,900 9.01 9.01 8.49 0 1,100 -0.0
28/06/2022
9.01
 1,016,000 8.62 9.01 8.38 2,900 0 0.0
27/06/2022
8.62
 270,500 8.56 8.65 8.29 0 0 0
24/06/2022
8.56
 258,800 8.20 8.56 7.93 1,100 0 0.0
23/06/2022: Cổ tức tiền mặt tỉ lệ: 3%
23/06/2022
8.20
 334,800 8.05 8.20 7.50 0 0 0.0
22/06/2022
8.05
 738,500 8.15 8.28 7.58 0 0 0.0
21/06/2022
8.15
 22,800 8.76 8.76 8.15 400 0 0.0
20/06/2022
8.76
 262,900 9.41 9.41 8.76 0 0 0
17/06/2022
9.41
 101,900 10.11 10.11 9.41 0 0 -0.0
16/06/2022
10.11
 300,400 10.07 10.76 9.85 0 800 -0.0
15/06/2022
10.07
 582,300 10.81 10.81 10.07 0 2,200 -0.0
14/06/2022
10.81
 515,100 11.20 11.20 10.46 1,000 0 0.0
13/06/2022
11.20
 311,000 12.03 12.03 11.20 0 2,800 -0.0
10/06/2022
12.03
 678,700 11.77 12.03 11.59 3,000 3,000 0
09/06/2022
11.77
 201,400 11.77 11.85 11.51 0 6,100 -0.1

Chính sách bảo mật | Điều khoản sử dụng |