Công ty Cổ phần Tiên Sơn Thanh Hóa (aat)

3.07
0.05
(1.66%)
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
(2026-02-11) 		-0.22 -6.79% 1,324,900 -55,000 -0.2
2.90
3.30
3.07
2 tháng
(2026-01-12) 		-0.23 -7.08% 1,956,800 -93,000 -0.3
2.90
3.39
3.07
3 tháng
(2025-12-15) 		-0.43 -12.46% 2,485,000 -93,200 -0.3
2.90
3.45
3.07
6 tháng
(2025-09-15) 		-0.92 -23.35% 5,132,300 -144,300 -0.5
2.90
3.94
3.07
12 tháng
(2025-03-18) 		-0.27 -8.21% 16,836,000 -128,341 -0.6
2.60
3.95
3.07
24 tháng
(2024-03-25) 		-2.27 -42.91% 41,698,000 -201,359 -0.9
2.60
5.33
3.07
36 tháng
(2023-03-29) 		-1.48 -32.82% 182,219,800 179,130 0.9
2.60
6.59
3.07
60 tháng
(2021-04-12) 		-8.25 -73.20% 603,716,600 318,662 2.8
2.60
18.74
3.07
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/01/2022
15.12
 352,600 15.56 15.56 15.08 0 0 0
06/01/2022
15.56
 2,362,100 15.38 15.69 14.82 10,600 9,600 0.0
05/01/2022
15.38
 757,200 15.52 15.52 15.04 7,600 100 0.1
04/01/2022
15.52
 342,400 15.69 15.69 15.21 0 3,000 -0.1
31/12/2021
15.69
 615,800 15.30 15.69 14.99 400 0 0.0
30/12/2021
15.30
 1,314,200 15.30 15.60 14.64 2,200 0 0.0
29/12/2021
15.30
 1,196,800 15.95 16.17 15.30 1,300 0 0.0
28/12/2021
15.95
 882,200 16.13 16.39 15.69 100 3,000 -0.1
27/12/2021
16.13
 520,900 16.56 16.56 15.86 600 6,700 -0.1
24/12/2021
16.56
 522,300 16.39 16.56 15.86 0 0 0
23/12/2021
16.39
 410,700 17.00 17.00 16.21 0 0 0
22/12/2021
17.00
 3,365,100 16.04 17.08 15.52 9,700 0 0.2
21/12/2021
16.04
 367,000 16.13 16.13 15.86 0 0 0
20/12/2021
16.13
 343,900 16.39 16.47 16.08 0 1,600 -0.0
17/12/2021
16.39
 1,117,100 16.34 16.39 15.86 0 3,600 -0.1
16/12/2021
16.34
 438,600 16.43 16.43 16.13 0 0 0
15/12/2021
16.43
 437,200 16.47 16.47 16.21 0 0 0
14/12/2021
16.47
 476,500 16.47 16.47 16.26 4,500 0 0.1
13/12/2021
16.47
 416,600 16.47 16.56 16.21 4,400 0 0.1
10/12/2021
16.47
 687,900 16.39 16.56 16.13 0 0 0
09/12/2021
16.39
 1,224,800 16.78 16.95 16.21 500 0 0.0
08/12/2021
16.78
 615,600 16.87 16.91 16.43 500 700 -0.0
07/12/2021
16.87
 469,300 16.91 17.00 16.52 0 1,700 -0.0
06/12/2021
16.91
 602,300 17.22 17.22 16.65 0 0 0
03/12/2021
17.22
 1,042,900 17.17 17.30 16.65 1,000 2,900 -0.0
02/12/2021
17.17
 351,600 17.30 17.30 16.91 1,700 500 0.0
01/12/2021
17.30
 1,028,700 17.08 17.39 16.65 2,700 0 0.1
30/11/2021
17.08
 559,900 17.22 17.26 16.82 2,800 0 0.1
29/11/2021
17.22
 475,300 17.35 17.35 16.60 500 700 0
26/11/2021
17.35
 535,500 17.65 17.87 17.35 0 15,900 -0.3
25/11/2021
17.65
 2,153,500 17.04 17.83 16.56 0 0 0
24/11/2021
17.04
 503,300 17.26 17.43 16.74 5,000 0 0.1
23/11/2021
17.26
 583,900 17.00 17.26 16.17 16,600 400 0.3
22/11/2021
17.00
 1,065,200 17.87 17.87 16.65 200 0 0.0
19/11/2021
17.87
 1,061,000 18.13 18.26 17.43 100 100 0
18/11/2021
18.13
 737,300 18.30 18.30 17.87 0 0 0
17/11/2021
18.30
 1,020,600 18.30 18.44 17.96 0 0 0
16/11/2021
18.30
 924,000 18.30 18.35 17.91 1,000 100 0.0
15/11/2021
18.30
 956,400 18.74 18.91 18.22 0 0 0
12/11/2021
18.74
 2,580,400 18.39 19.09 17.87 0 0 0
11/11/2021
18.39
 914,300 18.44 18.48 17.69 500 0 0.0
10/11/2021
18.44
 728,700 18.57 18.57 18.09 0 0 0
09/11/2021
18.57
 1,725,200 18.04 18.70 17.69 0 0 0
08/11/2021
18.04
 2,000,100 17.26 18.04 16.87 1,100 0 0.0
05/11/2021
17.26
 751,900 17.08 17.43 16.65 800 0 0.0
04/11/2021
17.08
 803,300 17.26 17.39 16.60 0 0 0
03/11/2021
17.26
 1,201,400 17.65 17.78 16.91 0 0 0
02/11/2021
17.65
 599,700 17.65 17.78 17.43 0 0 0
01/11/2021
17.65
 1,057,700 17.69 18.13 17.39 4,400 0 0.1
29/10/2021
17.69
 542,300 17.65 17.69 17.39 0 0 0
28/10/2021
17.65
 1,270,600 17.74 18.26 17.43 300 0 0.0
27/10/2021
17.74
 2,632,400 16.74 17.87 16.52 7,500 200 0.1
26/10/2021
16.74
 437,200 16.78 17.04 16.47 0 300 -0.0
25/10/2021
16.78
 487,900 17.08 17.26 16.74 0 0 0
22/10/2021
17.08
 723,900 16.91 17.26 16.65 0 200 -0.0
21/10/2021
16.91
 1,147,000 16.52 17.08 16.30 600 300 0.0
20/10/2021
16.52
 1,071,100 16.47 17.08 16.17 400 100 0.0
19/10/2021
16.47
 1,307,500 17.00 17.00 16.13 200 500 -0.0
18/10/2021
17.00
 1,413,300 17.52 17.69 16.95 3,300 0 0.1
15/10/2021
17.52
 1,298,500 17.96 18.09 17.43 2,600 400 0.0
14/10/2021: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/115 (Volume + 11.50%, Ratio=0.12)
14/10/2021
17.96
 1,355,600 17.75 18.91 17.74 3,000 0 0.1
13/10/2021
17.75
 2,315,100 17.52 17.93 17.30 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |