Công ty Cổ phần Tiên Sơn Thanh Hóa (aat)

2.43
-0.10
(-3.95%)
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
(2026-06-29) 		-0.33 -11.87% 505,100 -107,600 0
2.45
2.80
2.53
2 tháng
(2026-05-29) 		-0.40 -14.04% 869,900 -167,221 0
2.45
2.88
2.53
3 tháng
(2026-04-29) 		-0.45 -15.52% 1,354,900 -199,531 0
2.45
2.94
2.53
6 tháng
(2026-01-29) 		-0.90 -26.87% 3,637,600 -322,011 -0.3
2.45
3.36
2.53
12 tháng
(2025-08-04) 		-1.05 -30% 10,766,500 -385,411 -0.6
2.45
3.95
2.53
24 tháng
(2024-08-07) 		-0.99 -28.78% 29,859,800 -376,870 -0.6
2.45
4.05
2.53
36 tháng
(2023-08-14) 		-3.77 -60.61% 89,924,200 -190,470 0.3
2.45
6.33
2.53
60 tháng
(2021-08-23) 		-11.93 -82.96% 546,674,400 77,851 2.7
2.45
18.74
2.53
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |