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)
12/10/2021
17.52
 982,300 17.45 17.71 17.37 2,100 0 0.0
11/10/2021
17.45
 1,098,800 17.37 17.75 17.26 400 0 0
08/10/2021
17.37
 939,200 17.48 17.63 17.22 5,100 0 0.1
07/10/2021
17.48
 2,063,500 16.92 17.48 16.73 3,300 0 0.1
06/10/2021
16.92
 993,800 16.59 17.00 16.32 0 0 0
05/10/2021
16.59
 493,900 16.62 16.77 16.40 0 0 0
04/10/2021
16.62
 590,100 16.47 16.85 16.25 3,200 0 0.1
01/10/2021
16.47
 668,200 16.47 16.47 16.10 0 0 0
30/09/2021
16.47
 452,600 16.55 16.70 16.32 700 0 0.0
29/09/2021
16.55
 1,063,200 16.25 16.62 15.80 0 0 0
28/09/2021
16.25
 750,500 16.40 16.40 15.84 0 0 0
27/09/2021
16.40
 1,049,900 16.73 16.81 15.87 0 0 0
24/09/2021
16.73
 367,700 16.85 16.92 16.55 100 0 0.0
23/09/2021
16.85
 784,800 16.92 17.11 16.55 0 0 0
22/09/2021
16.92
 1,821,100 16.47 17.15 16.06 700 0 0.0
21/09/2021
16.47
 816,300 17.00 17.00 16.40 0 0 0
20/09/2021
17.00
 846,200 17.22 17.45 16.73 0 0 0
17/09/2021
17.22
 930,700 16.88 17.30 16.92 0 0 0
16/09/2021
16.88
 1,291,300 17.07 17.60 16.55 1,600 0 0.0
15/09/2021
17.07
 1,087,900 16.70 17.22 16.25 0 400 -0.0
14/09/2021
16.70
 912,100 16.81 17.07 16.47 300 0 0.0
13/09/2021
16.81
 1,074,700 17.18 17.22 16.59 0 0 0
10/09/2021
17.18
 1,719,500 16.25 17.18 16.17 0 0 0
09/09/2021
16.25
 890,300 16.25 16.85 16.10 0 0 0
08/09/2021
16.25
 515,200 16.32 16.40 15.99 0 0 0
07/09/2021
16.32
 945,500 16.44 16.85 16.06 0 0 0
06/09/2021
16.44
 3,467,600 15.39 16.44 15.39 0 0 0
01/09/2021
15.39
 997,900 15.24 15.65 14.98 0 0 0
31/08/2021
15.24
 779,400 15.42 15.50 15.20 0 0 0
30/08/2021
15.42
 1,290,500 15.57 15.87 15.42 0 0 0
27/08/2021
15.57
 919,800 15.20 15.57 14.98 0 0 0
26/08/2021
15.20
 2,210,500 14.45 15.20 14.23 0 0 0
25/08/2021
14.45
 231,800 14.41 14.53 14.34 0 0 0
24/08/2021
14.41
 515,200 14.38 14.49 14.15 0 0 0
23/08/2021
14.38
 636,300 14.60 14.60 14.11 0 0 0
20/08/2021
14.60
 646,100 14.83 14.83 14.15 0 0 0
19/08/2021
14.83
 1,311,600 14.60 14.86 14.23 0 0 0
18/08/2021
14.60
 609,100 14.83 14.90 14.49 0 0 0
17/08/2021
14.83
 846,700 14.83 14.83 14.38 0 0 0
16/08/2021
14.83
 1,383,700 14.68 14.90 14.30 0 0 0
13/08/2021
14.68
 1,607,800 14.41 14.68 14.08 0 0 0
12/08/2021
14.41
 589,900 14.49 14.56 14.19 0 0 0
11/08/2021
14.49
 2,440,200 13.63 14.56 13.18 0 0 0
10/08/2021
13.63
 713,300 13.85 13.85 13.37 0 0 0
09/08/2021
13.85
 294,800 13.85 13.85 13.63 0 0 0
06/08/2021
13.85
 611,100 14.08 14.23 13.85 0 0 0
05/08/2021
14.08
 1,063,300 13.33 14.08 12.99 0 0 0
04/08/2021
13.33
 582,000 13.40 13.48 13.07 0 3,000 -0.1
03/08/2021
13.40
 435,800 13.40 13.48 13.18 0 0 0
02/08/2021
13.40
 543,700 13.18 13.55 13.10 0 1,000 -0.0
30/07/2021
13.18
 513,500 13.18 13.29 12.99 0 0 0
29/07/2021
13.18
 607,500 13.18 13.37 12.80 0 0 0
28/07/2021
13.18
 316,000 13.25 13.40 13.07 0 0 0
27/07/2021
13.25
 550,400 13.10 13.25 12.88 0 0 0
26/07/2021
13.10
 349,400 13.33 13.33 12.92 0 0 0
23/07/2021
13.33
 339,600 13.55 13.55 13.10 3,000 0 0.1
22/07/2021
13.55
 192,200 13.48 13.66 13.25 0 0 0
21/07/2021
13.48
 266,800 13.18 13.55 13.14 0 0 0
20/07/2021
13.18
 588,100 12.43 13.18 12.13 0 0 0
19/07/2021
12.43
 284,800 12.62 12.62 12.09 0 0 0
16/07/2021
12.62
 319,400 12.35 13.22 12.43 0 1,400 -0.0
15/07/2021
12.35
 523,200 12.58 12.58 12.09 0 4,800 -0.1
14/07/2021
12.58
 455,100 13.10 13.14 12.58 0 0 0
13/07/2021
13.10
 450,800 13.33 13.33 12.73 0 0 0
12/07/2021
13.33
 504,900 13.93 13.93 12.95 0 1,800 -0.0
09/07/2021
13.93
 1,442,100 13.93 14.00 13.37 0 1,600 -0.0
08/07/2021
13.93
 533,300 14.23 14.38 13.85 0 0 0
07/07/2021
14.23
 772,700 14.49 14.49 13.81 0 500 -0.0
06/07/2021
14.49
 584,300 14.75 14.75 14.23 0 0 0
05/07/2021
14.75
 691,500 14.83 14.83 14.19 0 0 0
02/07/2021
14.83
 374,700 14.86 14.86 14.49 0 0 0
01/07/2021
14.86
 1,041,900 14.79 15.09 14.19 0 0 0
30/06/2021
14.79
 245,000 14.94 14.94 14.68 0 0 0
29/06/2021
14.94
 535,100 14.94 15.05 14.60 0 0 0
28/06/2021
14.94
 245,500 15.16 15.20 14.83 0 0 0
25/06/2021
15.16
 604,500 15.05 15.16 14.64 0 0 0
24/06/2021
15.05
 402,600 15.13 15.20 14.75 0 0 0
23/06/2021
15.13
 346,400 15.20 15.20 14.71 0 0 0
22/06/2021
15.20
 630,500 15.16 15.20 14.60 100 0 0.0
21/06/2021
15.16
 347,500 15.35 15.35 14.86 100 0 0.0
18/06/2021
15.35
 505,100 15.27 15.42 14.98 0 0 0
17/06/2021
15.27
 426,800 15.35 15.39 14.98 0 0 0
16/06/2021
15.35
 398,900 15.50 15.72 15.09 0 0 0
15/06/2021
15.50
 477,000 15.42 15.54 15.09 0 0 0
14/06/2021
15.42
 504,000 15.57 15.72 15.16 0 0 0
11/06/2021
15.57
 921,000 14.86 15.65 14.68 0 100 -0.0
10/06/2021
14.86
 382,500 14.94 14.98 14.71 0 0 0
09/06/2021
14.94
 458,500 14.83 14.98 14.56 0 0 0
08/06/2021
14.83
 710,200 14.68 14.94 14.04 0 500 -0.0
07/06/2021
14.68
 687,900 14.56 14.68 13.93 300 6,700 -0.1
04/06/2021
14.56
 460,400 14.60 14.60 14.23 0 1,000 -0.0
03/06/2021
14.60
 260,700 14.45 14.75 14.45 0 0 0
02/06/2021
14.45
 392,100 14.60 14.60 14.15 0 0 0
01/06/2021
14.60
 249,500 14.60 14.75 14.23 200 0 0.0
31/05/2021
14.60
 335,800 14.83 15.13 14.38 0 1,000 -0.0
28/05/2021
14.83
 594,000 14.60 14.90 14.23 100 0 0.0
27/05/2021
14.60
 2,030,100 15.16 15.57 14.11 1,100 0 0.0
26/05/2021
15.16
 476,100 15.46 15.46 15.01 600 0 0.0
25/05/2021
15.46
 404,300 15.54 15.65 15.09 1,400 0 0.0
24/05/2021
15.54
 522,200 15.72 15.72 15.16 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |