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)
13/01/2026
3.22
 10,800 3.25 3.32 3.22 0 0 0
12/01/2026
3.25
 18,000 3.18 3.26 3.13 0 0 0
09/01/2026
3.16
 70,200 3.26 3.28 3.15 0 0 0
08/01/2026
3.26
 53,900 3.19 3.28 3.19 0 0 0
07/01/2026
3.29
 18,100 3.12 3.35 3.12 0 0 0
06/01/2026
3.27
 16,900 3.29 3.29 3.20 0 0 0
05/01/2026
3.29
 33,200 3.23 3.29 3.21 0 0 0
31/12/2025
3.23
 6,400 3.20 3.27 3.20 0 0 0
30/12/2025
3.24
 20,400 3.27 3.27 3.20 0 0 0
29/12/2025
3.27
 32,100 3.15 3.29 3.15 0 0 0
26/12/2025
3.20
 94,100 3.31 3.33 3.11 0 0 0
25/12/2025
3.34
 9,200 3.35 3.35 3.32 0 0 0
24/12/2025
3.35
 14,500 3.37 3.37 3.31 0 0 0
23/12/2025
3.37
 34,000 3.39 3.40 3.31 0 0 0
22/12/2025
3.39
 26,200 3.39 3.40 3.32 0 0 0
19/12/2025
3.39
 46,200 3.43 3.44 3.32 0 0 0
18/12/2025
3.43
 12,400 3.40 3.46 3.36 0 0 0
17/12/2025
3.40
 11,300 3.44 3.44 3.40 0 200 -0.0
16/12/2025
3.44
 8,900 3.46 3.46 3.33 0 0 0
15/12/2025
3.45
 20,200 3.26 3.48 3.26 0 0 0
12/12/2025
3.26
 33,500 3.46 3.46 3.26 0 0 0
11/12/2025
3.46
 50,800 3.43 3.48 3.40 0 0 0
10/12/2025
3.49
 1,600 3.45 3.49 3.42 0 0 0
09/12/2025
3.49
 20,600 3.44 3.49 3.40 0 300 -0.0
08/12/2025
3.44
 25,400 3.43 3.48 3.43 0 0 0
05/12/2025
3.44
 27,700 3.42 3.54 3.42 0 0 0
04/12/2025
3.49
 7,500 3.50 3.50 3.44 0 0 0
03/12/2025
3.49
 53,000 3.41 3.49 3.41 0 0 0
02/12/2025
3.40
 41,100 3.49 3.49 3.39 0 0 0
01/12/2025
3.47
 23,300 3.49 3.49 3.42 400 0 0.0
28/11/2025
3.48
 32,800 3.57 3.57 3.41 500 0 0.0
27/11/2025
3.59
 80,800 3.46 3.59 3.41 0 0 0
26/11/2025
3.46
 28,000 3.51 3.51 3.42 0 0 0
25/11/2025
3.45
 35,300 3.48 3.48 3.39 0 0 0
24/11/2025
3.48
 41,700 3.53 3.53 3.44 0 0 0
21/11/2025
3.52
 36,800 3.57 3.57 3.45 0 0 0
20/11/2025
3.59
 53,000 3.45 3.59 3.40 0 0 0
19/11/2025
3.45
 8,300 3.46 3.46 3.41 0 0 0
18/11/2025
3.46
 48,000 3.49 3.49 3.38 0 0 0
17/11/2025
3.48
 10,800 3.48 3.48 3.43 0 0 0
14/11/2025
3.48
 14,500 3.45 3.51 3.45 0 0 0
13/11/2025
3.50
 8,500 3.50 3.50 3.47 0 0 0
12/11/2025
3.47
 20,500 3.49 3.49 3.40 0 0 0
11/11/2025
3.45
 36,100 3.44 3.45 3.37 0 0 0
10/11/2025
3.44
 30,600 3.45 3.45 3.39 0 2,200 -0.0
07/11/2025
3.44
 36,200 3.53 3.53 3.44 0 0 0
06/11/2025
3.53
 11,900 3.52 3.53 3.50 0 1,100 -0.0
05/11/2025
3.52
 19,300 3.55 3.55 3.47 0 0 0
04/11/2025
3.53
 34,000 3.54 3.54 3.45 0 0 0
03/11/2025
3.54
 40,900 3.52 3.57 3.50 0 0 0
31/10/2025
3.52
 60,900 3.62 3.70 3.52 0 0 0
30/10/2025
3.62
 96,000 3.55 3.62 3.53 1,000 0 0.0
29/10/2025
3.52
 41,000 3.56 3.56 3.50 0 0 0
28/10/2025
3.56
 17,500 3.55 3.69 3.44 0 0 0
27/10/2025
3.54
 18,900 3.42 3.58 3.42 0 0 0
24/10/2025
3.59
 45,200 3.59 3.59 3.37 0 0 0
23/10/2025
3.49
 46,800 3.47 3.49 3.44 0 0 0
22/10/2025
3.47
 41,700 3.51 3.51 3.40 0 0 0
21/10/2025
3.50
 78,400 3.41 3.55 3.37 0 0 0
20/10/2025
3.41
 52,900 3.65 3.70 3.41 0 0 0
17/10/2025
3.66
 13,000 3.69 3.70 3.66 0 0 0
16/10/2025
3.70
 23,900 3.79 3.79 3.66 0 0 0
15/10/2025
3.66
 45,700 3.70 3.74 3.66 0 0 0
14/10/2025
3.70
 55,000 3.76 3.76 3.66 0 0 0
13/10/2025
3.76
 34,300 3.80 3.80 3.72 0 0 0
10/10/2025
3.86
 76,600 3.79 3.86 3.71 0 0 0
09/10/2025
3.78
 37,800 3.79 3.79 3.70 0 0 0
08/10/2025
3.79
 38,600 3.93 3.93 3.76 0 0 0
07/10/2025
3.75
 23,500 3.80 3.80 3.75 0 0 0
06/10/2025
3.79
 28,900 3.79 3.83 3.78 0 0 0
03/10/2025
3.79
 36,600 3.80 3.83 3.60 0 0 0
02/10/2025
3.80
 32,400 3.84 3.84 3.71 0 0 0
01/10/2025
3.84
 43,800 3.79 3.85 3.79 0 0 0
30/09/2025
3.79
 28,300 3.78 3.79 3.72 0 0 0
29/09/2025
3.79
 26,200 3.81 3.81 3.70 0 0 0
26/09/2025
3.86
 58,200 3.86 3.86 3.77 0 0 0
25/09/2025
3.86
 94,500 3.85 3.86 3.72 500 47,800 -0.2
24/09/2025
3.85
 15,600 3.82 3.88 3.79 0 700 -0.0
23/09/2025
3.83
 11,700 3.86 3.86 3.82 0 0 0
22/09/2025
3.86
 119,900 3.83 3.88 3.69 600 0 0.0
19/09/2025
3.83
 63,100 3.89 3.89 3.80 0 0 0
18/09/2025
3.90
 64,600 3.90 3.90 3.81 0 0 0
17/09/2025
3.90
 65,400 3.86 3.91 3.74 0 0 0
16/09/2025
3.86
 54,000 3.94 3.94 3.83 0 0 0
15/09/2025
3.94
 143,900 3.99 3.99 3.82 0 2,000 -0.0
12/09/2025
3.95
 174,200 3.80 3.95 3.78 0 0 0
11/09/2025
3.80
 141,300 3.50 3.80 3.50 0 0 0
10/09/2025
3.66
 81,200 3.60 3.69 3.60 0 0 0
09/09/2025
3.64
 111,000 3.65 3.65 3.58 0 100 -0.0
08/09/2025
3.64
 78,400 3.71 3.71 3.57 900 0 0.0
05/09/2025
3.70
 406,000 3.57 3.77 3.53 400 100 0.0
04/09/2025
3.53
 55,400 3.55 3.55 3.49 0 0 0
03/09/2025
3.55
 43,200 3.58 3.58 3.46 0 0 0
29/08/2025
3.58
 158,100 3.46 3.59 3.43 0 100 -0.0
28/08/2025
3.46
 92,300 3.45 3.47 3.41 4,000 0 0
27/08/2025
3.45
 59,100 3.40 3.45 3.36 0 0 0
26/08/2025
3.40
 22,400 3.36 3.40 3.35 0 0 0
25/08/2025
3.37
 82,400 3.44 3.44 3.32 0 0 0
22/08/2025
3.37
 144,000 3.41 3.42 3.30 0 0 0
21/08/2025
3.43
 91,000 3.47 3.47 3.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |