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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |