Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
07/04/2023	4.57	678,700	4.59	4.65	4.54	10,100	0	0.1
06/04/2023	4.63	1,167,100	4.68	4.82	4.59	16,600	0	0.1
05/04/2023	4.61	1,047,100	4.50	4.68	4.50	23,500	1,000	0.1
04/04/2023	4.50	756,400	4.50	4.51	4.49	200	300	-0.0
03/04/2023	4.50	307,200	4.54	4.56	4.49	0	900	-0.0
31/03/2023	4.49	289,100	4.50	4.52	4.48	0	0	-0.0
30/03/2023	4.50	505,600	4.50	4.55	4.48	100	4,311	-0.0
29/03/2023	4.50	325,100	4.53	4.56	4.50	0	900	-0.0
28/03/2023	4.51	625,800	4.59	4.59	4.50	2,300	0	0.0
27/03/2023	4.56	161,200	4.51	4.57	4.51	2,900	0	0.0
24/03/2023	4.50	128,200	4.50	4.58	4.50	0	100	-0.0
23/03/2023	4.53	109,100	4.50	4.53	4.47	0	0	0
22/03/2023	4.53	143,100	4.50	4.56	4.50	0	500	-0.0
21/03/2023	4.49	440,600	4.59	4.59	4.49	0	2,500	-0.0
20/03/2023	4.51	274,900	4.62	4.66	4.51	1,500	600	0.0
17/03/2023	4.62	396,900	4.66	4.66	4.50	1,500	300	0.0
16/03/2023	4.63	274,700	4.65	4.65	4.52	0	5,200	-0.0
15/03/2023	4.68	480,100	4.63	4.68	4.51	3,100	0	0.0
14/03/2023	4.55	440,400	4.59	4.59	4.49	0	7,200	-0.0
13/03/2023	4.59	303,100	4.59	4.67	4.59	5,500	16,300	-0.1
10/03/2023	4.65	288,400	4.66	4.68	4.62	0	11,600	-0.1
09/03/2023	4.68	693,600	4.72	4.75	4.64	0	9,500	-0.0
08/03/2023	4.68	429,900	4.66	4.68	4.61	8,600	0	0.0
07/03/2023	4.70	768,000	4.65	4.70	4.59	20,000	0	0.1
06/03/2023	4.66	846,800	4.56	4.67	4.56	8,500	0	0.0
03/03/2023	4.55	464,100	4.67	4.67	4.53	0	0	0.0
02/03/2023	4.64	229,900	4.68	4.68	4.57	5,000	0	0.0
01/03/2023	4.68	1,020,500	4.50	4.68	4.41	2,600	0	0.0
28/02/2023	4.50	533,500	4.50	4.59	4.50	0	0	-0.0
27/02/2023	4.50	221,000	4.58	4.59	4.50	0	1,800	-0.0
24/02/2023	4.59	524,300	4.60	4.64	4.55	0	900	-0.0
23/02/2023	4.58	620,700	4.67	4.72	4.52	0	26,500	-0.1
22/02/2023	4.67	833,200	4.67	4.71	4.56	1,800	3,100	-0.0
21/02/2023	4.75	391,300	4.82	4.91	4.71	0	0	0.1
20/02/2023	4.77	737,800	4.74	4.77	4.55	27,400	0	0.1
17/02/2023	4.59	238,300	4.66	4.68	4.59	3,100	0	0.0
16/02/2023	4.64	710,700	4.68	4.73	4.60	0	0	-0.0
15/02/2023	4.61	434,400	4.59	4.61	4.49	0	0	-0.0
14/02/2023	4.54	466,200	4.38	4.55	4.37	0	0	-0.0
13/02/2023	4.51	849,600	4.77	4.77	4.51	0	500	-0.0
10/02/2023	4.85	555,300	4.95	4.95	4.77	0	0	-0.0
09/02/2023	4.86	634,200	4.86	4.86	4.68	0	0	-0.0
08/02/2023	4.77	564,700	4.86	4.88	4.73	0	300	-0.0
07/02/2023	4.85	868,400	4.86	4.95	4.79	0	0	-0.1
06/02/2023	4.86	712,900	4.90	4.95	4.78	0	0	-0.1
03/02/2023	4.91	1,156,300	4.95	5.08	4.84	0	20,300	-0.1
02/02/2023	4.93	1,405,600	5.01	5.04	4.77	300	20,700	-0.1
01/02/2023	5.01	1,863,500	5.19	5.22	4.81	100	7,000	-0.0
31/01/2023	5.16	1,157,900	5.05	5.16	4.92	0	0	-0.0
30/01/2023	5.05	1,654,800	4.89	5.18	4.81	0	800	-0.0
27/01/2023	4.89	470,800	4.95	5.05	4.88	6,500	800	0.0
26/01/2023	1.86	91,100	1.96	1.97	1.85	0	0	0
25/01/2023	1.86	91,100	1.96	1.97	1.85	0	0	0
24/01/2023	1.86	91,100	1.96	1.97	1.85	0	0	0
23/01/2023	1.86	91,100	1.96	1.97	1.85	0	0	0
20/01/2023	1.86	91,100	1.96	1.97	1.85	0	0	0
19/01/2023	4.91	1,122,200	4.72	4.91	4.64	28,800	1,300	0.1
18/01/2023	4.67	657,900	4.72	4.73	4.63	5,200	0	0.0
17/01/2023	4.64	433,900	4.59	4.68	4.50	6,400	300	0.0
16/01/2023	4.59	454,200	4.56	4.59	4.46	400	1,200	-0.0
13/01/2023	4.55	458,800	4.59	4.61	4.52	0	7,500	-0.0
12/01/2023	4.59	182,600	4.67	4.73	4.58	3,000	300	0.0
11/01/2023	4.68	552,500	4.80	4.80	4.68	400	0	0.0
10/01/2023	4.77	630,500	4.64	4.77	4.49	5,700	19,800	-0.1
09/01/2023	4.64	527,000	4.50	4.64	4.37	3,000	700	0.0
06/01/2023	4.50	294,700	4.59	4.59	4.49	6,600	14,800	-0.0
05/01/2023	4.56	179,900	4.59	4.62	4.55	8,500	300	0.0
04/01/2023	4.60	242,300	4.63	4.63	4.56	18,500	0	0.1
03/01/2023	4.59	351,300	4.47	4.59	4.46	14,900	0	0.1
30/12/2022	4.47	454,900	4.59	4.59	4.47	7,400	0	0.0
29/12/2022	4.59	800,300	4.68	4.68	4.51	900	300	0.0
28/12/2022	4.68	687,900	4.50	4.68	4.33	0	0	0.0
27/12/2022	4.50	851,200	4.32	4.50	4.14	0	0	0.0
26/12/2022	4.32	269,900	4.60	4.64	4.32	0	0	0.0
23/12/2022	4.60	633,100	4.68	4.71	4.50	2,000	0	0.0
22/12/2022	4.68	511,100	4.59	4.68	4.50	0	0	0.0
21/12/2022	4.59	1,333,400	4.49	4.59	4.32	2,000	0	0.0
20/12/2022	4.49	691,800	4.68	4.68	4.36	4,300	0	0.0
19/12/2022	4.68	906,500	4.77	4.86	4.67	2,400	0	0.0
16/12/2022	4.77	752,500	5.05	5.05	4.77	4,200	0	0.0
15/12/2022	5.05	368,700	5.08	5.13	4.95	0	0	-0.0
14/12/2022	5.08	857,500	5.05	5.22	5.01	0	2,500	-0.0
13/12/2022	5.05	801,100	5.23	5.30	4.95	0	300	-0.0
12/12/2022	5.23	1,187,700	5.32	5.41	5.18	4,000	0	0.0
09/12/2022	5.32	1,360,400	5.22	5.32	5.03	0	13,100	-0.1
08/12/2022	5.22	1,688,300	5.16	5.49	5.14	300	3,600	-0.0
07/12/2022	5.16	798,800	5.55	5.55	5.16	100	2,300	-0.0
06/12/2022	5.55	1,938,600	5.55	5.85	5.23	13,100	200	0.1
05/12/2022	5.55	1,938,500	5.45	5.62	5.45	5,600	0	0.0
02/12/2022	5.45	2,008,500	5.65	5.68	5.32	5,000	55,100	-0.3
01/12/2022	5.65	1,559,700	5.32	5.68	5.32	2,000	29,700	-0.2
30/11/2022	5.32	3,954,500	5	5.32	4.84	0	400	-0.0
29/11/2022	5	1,709,700	4.76	5.05	4.77	17,600	900	0.1
28/11/2022	4.76	2,517,300	4.45	4.76	4.42	76,300	0	0.4
25/11/2022	4.45	1,094,100	4.32	4.46	4.19	500	38,600	-0.2
24/11/2022	4.32	1,591,000	4.62	4.62	4.32	2,000	200	0.0
23/11/2022	4.62	1,055,800	4.68	4.68	4.41	900	53,000	-0.3
22/11/2022	4.68	2,845,000	4.41	4.72	4.30	38,600	15,100	0.1
21/11/2022	4.41	1,045,000	4.46	4.50	4.29	700	28,800	-0.1
18/11/2022	4.46	1,438,900	4.50	4.56	4.23	13,500	0	0.1

Page:
<<
9
10
11
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	-0.29	-12.39%	615,400	-300	-0.0	2.05 3.26 2.05
2 tháng (2026-07-20)	-0.55	-21.15%	1,299,700	-78,700	-0.2	2.05 3.26 2.05
3 tháng (2026-06-22)	-0.77	-27.30%	1,773,100	-200,900	-0.5	2.05 3.26 2.05
6 tháng (2026-03-23)	-0.89	-30.27%	3,312,600	-284,900	-0.8	2.05 3.29 2.05
12 tháng (2025-09-23)	-1.78	-46.48%	8,593,300	-429,500	-1.2	2.05 3.86 2.05
24 tháng (2024-09-30)	-1.55	-43.06%	25,986,300	-423,200	-1.2	2.05 3.95 2.05
36 tháng (2023-10-04)	-3.13	-60.42%	74,940,400	-184,100	0.0	2.05 5.65 2.05
60 tháng (2021-10-14)	-15.91	-88.58%	516,115,100	41,021	1.9	1.86 18.74 2.05

Công ty Cổ phần Tiên Sơn Thanh Hóa (aat)

THỐNG KÊ GIAO DỊCH