Công ty Cổ phần Tiên Sơn Thanh Hóa (aat)

3.33
0
(0%)
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
(2025-12-29) 		0.06 1.83% 627,400 -8,800 -0.0
3.16
3.39
3.33
2 tháng
(2025-11-28) 		-0.15 -4.31% 1,221,700 -8,400 -0.0
3.16
3.49
3.33
3 tháng
(2025-10-29) 		-0.19 -5.40% 2,014,800 -10,700 -0.0
3.16
3.62
3.33
6 tháng
(2025-07-31) 		-0.21 -5.93% 7,478,900 -61,100 -0.2
3.16
3.95
3.33
12 tháng
(2025-02-03) 		-0.10 -2.92% 16,640,000 -50,641 -0.3
2.60
3.95
3.33
24 tháng
(2024-02-07) 		-1.96 -37.05% 45,123,700 -79,959 -0.4
2.60
5.49
3.33
36 tháng
(2023-02-13) 		-1.18 -26.22% 195,520,400 270,530 1.4
2.60
6.59
3.33
60 tháng
(2021-03-25) 		-5.80 -63.55% 606,171,900 402,862 3.1
2.60
18.74
3.33
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/05/2021
15.72
 470,100 16.10 16.10 15.57 900 0 0.0
20/05/2021
16.10
 972,900 15.54 16.32 15.01 3,100 500 0.1
19/05/2021
15.54
 774,900 14.68 15.57 14.49 0 0 0
18/05/2021
14.68
 738,100 14.83 15.05 14.45 1,400 0 0.0
17/05/2021
14.83
 887,800 15.24 15.57 14.49 3,500 0 0.1
14/05/2021
15.24
 1,472,100 14.49 15.27 14.45 500 0 0.0
13/05/2021
14.49
 1,265,900 13.55 14.49 13.25 0 0 0
12/05/2021
13.55
 533,400 13.63 14.08 13.33 100 0 0.0
11/05/2021
13.63
 184,700 13.48 13.66 13.40 0 0 0
10/05/2021
13.48
 320,500 13.63 13.93 13.03 200 0 0.0
07/05/2021
13.63
 800,100 13.93 14.08 13.18 0 0 0
06/05/2021
13.93
 945,200 13.22 14.08 13.10 1,000 0 0.0
05/05/2021
13.22
 610,300 12.35 13.22 12.17 1,300 3,000 -0.0
04/05/2021
12.35
 386,700 12.54 12.54 12.06 0 0 0
29/04/2021
12.54
 213,900 12.65 12.73 12.54 0 0 0
28/04/2021
12.65
 375,200 12.58 12.88 12.24 0 0 0
27/04/2021
12.58
 282,200 12.58 13.10 12.43 0 0 0
26/04/2021
12.58
 858,400 12.80 13.37 12.35 0 0 0
23/04/2021
12.80
 878,100 11.98 12.80 11.91 0 0 0
22/04/2021
11.98
 730,200 12.58 13.33 11.98 3,300 0 0.1
20/04/2021
12.58
 771,600 12.13 12.95 11.94 0 0 0
19/04/2021
12.13
 509,900 12.35 12.65 11.98 0 0 0
16/04/2021
12.35
 370,600 11.91 12.35 11.91 500 2,000 -0.0
15/04/2021
11.91
 770,300 11.64 12.13 11.53 400 0 0.0
14/04/2021
11.64
 997,300 11.72 11.87 11.61 1,000 0 0.0
13/04/2021
11.72
 1,149,700 11.27 11.91 11.31 6,200 400 0.1
12/04/2021
11.27
 942,700 11.27 11.27 10.74 0 0 0
31/03/2021
9.40
 320,300 9.40 9.40 9.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |