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)
08/06/2022
11.77
 176,200 11.77 11.94 11.59 0 8,000 -0.1
07/06/2022
11.77
 243,600 12.03 12.12 11.59 0 0 0
06/06/2022
12.03
 524,000 11.77 12.03 11.59 0 13,300 -0.2
03/06/2022
11.77
 278,000 11.64 11.77 11.33 0 19,600 -0.3
02/06/2022
11.64
 734,500 12.20 12.20 11.38 0 44,000 -0.6
01/06/2022
12.20
 462,300 12.86 12.86 12.20 0 9,500 -0.1
31/05/2022
12.86
 511,300 13.07 13.07 12.60 0 14,900 -0.2
30/05/2022
13.07
 487,600 13.16 13.34 12.90 0 4,200 -0.1
27/05/2022
13.16
 829,500 12.77 13.25 12.73 32,500 0 0.5
26/05/2022
12.77
 998,700 12.73 12.81 12.38 18,500 6,000 0.2
25/05/2022
12.73
 378,800 12.77 12.77 12.38 0 10,000 -0.1
24/05/2022
12.77
 295,200 12.81 12.94 12.42 0 29,100 -0.4
23/05/2022
12.81
 523,800 12.81 12.90 12.38 600 17,200 -0.2
20/05/2022
12.81
 394,300 12.81 12.94 12.46 0 30,500 -0.4
19/05/2022
12.81
 456,400 12.81 12.90 12.29 2,200 0 0.0
18/05/2022
12.81
 766,700 13.07 13.07 12.73 8,300 13,700 -0.1
17/05/2022
13.07
 500,600 13.21 13.21 12.77 0 21,000 -0.3
16/05/2022
13.21
 1,588,000 13.07 13.25 12.73 8,700 2,900 0.1
13/05/2022
13.07
 832,100 12.90 13.07 12.20 500 4,800 -0.1
12/05/2022
12.90
 384,100 13.16 13.16 12.38 1,900 8,000 -0.1
11/05/2022
13.16
 298,000 13.07 13.47 12.81 0 15,300 -0.2
10/05/2022
13.07
 356,200 12.38 13.07 11.59 1,100 1,200 -0.0
09/05/2022
12.38
 723,500 12.90 12.90 12.07 5,400 6,700 -0.0
06/05/2022
12.90
 418,600 13.12 13.25 12.77 800 2,100 -0.0
05/05/2022
13.12
 922,800 12.60 13.16 12.42 7,300 12,300 -0.1
04/05/2022
12.60
 416,300 12.60 12.60 12.20 3,100 4,500 -0.0
29/04/2022
12.60
 732,500 12.03 12.73 12.12 0 13,600 -0.2
28/04/2022
12.03
 439,600 11.24 12.03 11.24 5,400 1,300 0.1
27/04/2022
11.24
 171,600 11.07 11.33 10.76 2,000 1,100 0.0
26/04/2022
11.07
 158,000 11.16 11.16 10.76 2,600 1,200 0.0
25/04/2022
11.16
 319,300 11.24 11.24 10.76 1,300 7,100 -0.1
22/04/2022
11.24
 211,500 11.07 11.29 10.94 400 12,300 -0.2
21/04/2022
11.07
 317,900 11.24 11.24 10.50 1,600 15,200 -0.2
20/04/2022
11.24
 285,400 11.16 11.38 10.90 200 13,500 -0.2
19/04/2022
11.16
 162,000 11.24 11.29 10.50 0 9,300 -0.1
18/04/2022
11.24
 199,800 11.51 11.51 11.03 0 8,100 -0.1
15/04/2022
11.51
 196,300 11.38 11.59 11.20 0 3,100 -0.0
14/04/2022
11.38
 122,600 11.29 11.51 11.16 100 10,300 -0.1
13/04/2022
11.29
 108,000 11.24 11.29 10.63 0 7,400 -0.1
12/04/2022
11.24
 220,100 11.77 11.77 11.20 600 17,800 -0.2
08/04/2022
11.77
 280,900 11.94 11.94 11.64 0 24,600 -0.3
07/04/2022
11.94
 184,700 11.85 12.03 11.81 0 12,200 -0.2
06/04/2022
11.85
 206,300 11.99 11.99 11.81 300 0 0.0
05/04/2022
11.99
 187,900 11.81 12.29 11.77 18,300 3,000 0.2
04/04/2022
11.81
 243,800 11.68 11.99 11.72 0 3,400 -0.0
01/04/2022
11.68
 203,500 11.94 11.94 11.55 1,000 7,900 -0.1
31/03/2022
11.94
 327,900 11.94 12.12 11.51 0 44,300 -0.6
30/03/2022
11.94
 452,400 12.29 12.38 11.94 300 16,400 -0.2
29/03/2022
12.29
 470,900 12.33 12.51 12.29 0 0 0
28/03/2022
12.33
 486,700 12.55 12.55 12.20 13,400 2,500 0.2
25/03/2022
12.55
 691,700 12.81 12.81 12.55 15,700 0 0.2
24/03/2022
12.81
 650,800 12.81 12.99 12.64 300 5,400 -0.1
23/03/2022
12.81
 378,500 12.90 12.90 12.64 11,000 1,200 0.1
22/03/2022
12.90
 837,900 12.86 12.94 12.55 28,100 1,800 0.4
21/03/2022
12.86
 842,500 12.77 12.94 12.51 20,500 0 0.3
18/03/2022
12.77
 552,000 12.81 12.99 12.68 6,300 5,600 0.0
17/03/2022
12.81
 1,186,700 12.51 12.81 12.29 24,800 5,600 0.3
16/03/2022
12.51
 593,100 12.29 12.60 12.25 20,000 1,800 0.3
15/03/2022
12.29
 526,000 12.64 12.73 12.29 7,800 38,200 -0.4
14/03/2022
12.64
 990,500 12.68 12.77 12.29 16,100 8,600 0.1
11/03/2022
12.68
 784,600 12.68 12.86 12.29 34,500 0 0.5
10/03/2022
12.68
 992,700 12.73 13.03 12.46 9,200 23,600 -0.2
09/03/2022
12.73
 1,031,100 12.64 12.73 12.25 4,100 2,700 0.0
08/03/2022
12.64
 799,300 12.42 12.77 12.07 9,400 14,700 -0.1
07/03/2022
12.42
 436,300 12.33 12.42 12.20 14,900 0 0.2
04/03/2022
12.33
 392,000 12.25 12.46 12.16 8,300 0 0.1
03/03/2022
12.25
 1,195,100 11.81 12.25 11.77 18,800 0 0.3
02/03/2022
11.81
 423,500 11.81 12.03 11.68 25,600 0 0.3
01/03/2022
11.81
 330,500 11.85 12.16 11.59 800 700 0.0
28/02/2022
11.85
 423,700 12.12 12.29 11.77 0 17,800 -0.2
25/02/2022
12.12
 765,400 12.12 12.73 12.12 20,500 6,400 0.2
24/02/2022
12.12
 1,157,300 12.12 12.64 11.29 2,800 54,100 -0.7
23/02/2022
12.12
 577,700 12.03 12.55 11.99 2,800 9,400 -0.1
22/02/2022
12.03
 900,700 11.85 12.25 11.64 28,700 0 0.4
21/02/2022
11.85
 352,700 11.81 12.16 11.72 14,800 0 0.2
18/02/2022
11.81
 963,500 11.68 12.16 11.46 18,000 1,600 0.2
17/02/2022
11.68
 455,600 11.72 11.94 11.46 23,200 1,100 0.3
16/02/2022
11.72
 493,100 12.03 12.16 11.68 0 9,700 -0.1
15/02/2022
12.03
 388,300 11.85 12.03 11.55 100 2,100 -0.0
14/02/2022
11.85
 765,700 11.99 12.20 11.51 0 8,800 -0.1
11/02/2022
11.99
 720,400 11.72 11.99 11.33 0 12,200 -0.2
10/02/2022
11.72
 842,900 11.33 11.77 10.98 16,600 0 0.2
09/02/2022
11.33
 733,200 11.33 11.51 10.98 11,800 0 0.2
08/02/2022
11.33
 321,200 11.20 11.33 10.81 21,900 800 0.3
07/02/2022
11.20
 328,400 10.81 11.38 10.85 43,600 0 0.6
28/01/2022
10.81
 508,100 10.63 10.81 10.33 24,400 0 0.3
27/01/2022
10.63
 374,400 10.72 10.81 10.42 6,300 29,000 -0.3
26/01/2022
10.72
 261,900 10.81 10.85 10.46 4,300 5,700 -0.0
25/01/2022
10.81
 1,274,700 10.81 10.98 10.07 44,700 0 0.5
24/01/2022
10.81
 395,400 11.59 11.59 10.81 0 16,300 -0.2
21/01/2022
11.59
 643,300 11.68 12.20 11.46 10,500 12,600 -0.0
20/01/2022
11.68
 241,200 11.33 11.77 11.55 47,100 600 0.6
19/01/2022
11.33
 574,600 12.07 12.07 11.24 42,500 2,800 0.5
18/01/2022
12.07
 502,200 13.03 13.03 12.07 31,900 5,300 0.4
17/01/2022
13.03
 133,500 13.60 13.60 13.03 4,900 0 0.1
14/01/2022
13.60
 550,500 13.73 13.73 13.03 38,900 5,100 0.5
13/01/2022
13.73
 1,269,400 14.12 14.30 13.16 500 0 0.0
12/01/2022
14.12
 929,800 14.47 14.47 13.47 10,800 0 0.2
11/01/2022
14.47
 781,700 14.64 14.73 13.82 9,300 12,500 -0.1
10/01/2022
14.64
 891,200 15.12 15.34 14.64 0 5,700 0

Chính sách bảo mật | Điều khoản sử dụng |