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)
30/10/2024
3.35
 36,900 3.35 3.39 3.33 0 0 0
29/10/2024
3.35
 35,500 3.34 3.56 3.32 0 0 0
28/10/2024
3.34
 68,500 3.35 3.36 3.33 0 0 0
25/10/2024
3.35
 37,400 3.34 3.36 3.30 0 0 0
24/10/2024
3.34
 31,100 3.31 3.50 3.31 0 0 0
23/10/2024
3.33
 21,100 3.41 3.41 3.21 100 0 0.0
22/10/2024
3.39
 21,400 3.50 3.50 3.39 0 0 0
21/10/2024
3.41
 131,400 3.30 3.46 3.21 0 0 0
18/10/2024
3.45
 33,400 3.45 3.45 3.42 0 0 0
17/10/2024
3.47
 44,500 3.48 3.48 3.41 0 0 0
16/10/2024
3.48
 19,900 3.45 3.50 3.45 0 0 0
15/10/2024
3.48
 13,000 3.45 3.48 3.44 0 0 0
14/10/2024
3.45
 31,200 3.60 3.60 3.33 0 0 0
11/10/2024
3.53
 26,600 3.50 3.54 3.45 0 0 0
10/10/2024
3.51
 44,200 3.45 3.66 3.45 0 0 0
09/10/2024
3.50
 59,500 3.68 3.68 3.45 0 0 0
08/10/2024
3.47
 79,600 3.50 3.51 3.41 100 0 0.0
07/10/2024
3.40
 52,800 3.50 3.51 3.40 0 0 0
04/10/2024
3.50
 9,300 3.47 3.70 3.45 0 0 0
03/10/2024
3.48
 86,300 3.54 3.60 3.43 0 0 0
02/10/2024
3.54
 81,900 3.56 3.63 3.53 0 0 0
01/10/2024
3.70
 106,600 3.60 3.80 3.55 0 0 0
30/09/2024
3.60
 32,600 3.65 3.74 3.56 0 0 0
27/09/2024
3.66
 15,800 3.68 3.68 3.64 0 0 0
26/09/2024
3.68
 108,900 3.68 3.69 3.60 0 0 0
25/09/2024
3.68
 95,200 3.68 3.74 3.44 0 0 0
24/09/2024
3.68
 62,600 3.65 3.70 3.62 0 0 0
23/09/2024
3.68
 53,400 3.68 3.71 3.68 0 0 0
20/09/2024
3.68
 29,800 3.64 3.70 3.64 0 0 0
19/09/2024
3.64
 11,600 3.62 3.68 3.60 0 0 0
18/09/2024
3.60
 39,300 3.72 3.74 3.60 0 0 0
17/09/2024
3.71
 104,300 3.60 3.86 3.53 0 0 0
16/09/2024
3.79
 51,100 3.86 3.86 3.79 0 0 0
13/09/2024
3.86
 26,600 3.90 3.91 3.86 0 0 0
12/09/2024
3.90
 135,600 3.89 3.98 3.89 0 0 0
11/09/2024
3.89
 10,900 3.90 3.96 3.80 0 0 0
10/09/2024
3.87
 48,100 3.99 4.04 3.87 0 0 0
09/09/2024
3.99
 438,100 3.90 4.05 3.85 0 0 0
06/09/2024
3.98
 227,000 3.72 4.05 3.71 0 0 0
05/09/2024
3.94
 541,000 4.10 4.10 3.94 0 0 0
04/09/2024
4.05
 686,200 4.04 4.10 3.90 0 0 0
30/08/2024
4.04
 465,400 4.03 4.09 4.02 0 0 0
29/08/2024
4.03
 799,400 4.03 4.10 4.03 0 0 0
28/08/2024
4.03
 647,900 4.03 4.20 4 0 0 0
27/08/2024
4.03
 764,300 4.03 4.13 4.03 0 0 0
26/08/2024
4.03
 515,200 3.95 4.15 3.95 0 0 0
23/08/2024
3.88
 123,400 3.62 3.88 3.62 0 0 0
22/08/2024
3.63
 69,400 3.54 3.69 3.51 0 0 0
21/08/2024
3.54
 41,800 3.52 3.55 3.49 0 0 0
20/08/2024
3.52
 102,800 3.51 3.53 3.50 100 0 0.0
19/08/2024
3.51
 46,200 3.50 3.57 3.50 0 0 0
16/08/2024
3.50
 55,400 3.51 3.60 3.50 0 0 0
15/08/2024
3.51
 30,800 3.50 3.52 3.48 0 0 0
14/08/2024
3.50
 17,200 3.49 3.53 3.41 0 0 0
13/08/2024
3.49
 30,600 3.50 3.51 3.48 0 0 0
12/08/2024
3.50
 29,100 3.47 3.50 3.45 0 0 0
09/08/2024
3.47
 22,200 3.50 3.50 3.43 0 0 0
08/08/2024
3.47
 31,300 3.44 3.60 3.44 0 0 0
07/08/2024
3.44
 34,500 3.46 3.49 3.38 0 0 0
06/08/2024
3.46
 28,100 3.35 3.49 3.20 0 0 0
05/08/2024
3.34
 46,200 3.55 3.55 3.32 0 0 0
02/08/2024
3.55
 44,000 3.60 3.60 3.50 0 0 0
01/08/2024
3.43
 46,900 3.55 3.65 3.39 0 27,900 -0.1
31/07/2024
3.55
 109,200 3.64 3.89 3.53 0 0 0
30/07/2024
3.64
 191,700 3.83 3.89 3.57 0 200 -0.0
29/07/2024
3.83
 27,100 3.92 3.92 3.81 0 200 -0.0
26/07/2024
3.92
 18,200 3.88 3.95 3.85 0 0 0
25/07/2024
3.88
 11,200 3.87 3.90 3.86 0 0 0
24/07/2024
3.90
 92,700 3.90 3.97 3.86 0 0 0
23/07/2024
3.99
 51,200 4 4 3.90 0 0 0
22/07/2024
4.01
 70,200 3.90 4.04 3.90 0 0 0
19/07/2024
3.98
 12,100 3.88 3.98 3.88 0 0 0
18/07/2024
3.88
 155,500 4.01 4.01 3.86 0 0 0
17/07/2024
4
 63,500 4.03 4.03 4 0 0 0
16/07/2024
4.03
 40,900 4.06 4.06 4.02 0 0 0
15/07/2024
4.06
 67,400 4.06 4.06 4 0 0 0
12/07/2024
4.06
 33,700 4.06 4.08 4.03 0 0 0
11/07/2024
4.06
 20,300 4.05 4.15 4.03 0 0 0
10/07/2024
4.03
 24,500 4.02 4.04 4.02 0 0 0
09/07/2024
4.02
 91,200 4.10 4.20 4.02 200 0 0.0
08/07/2024
4.10
 62,700 4.06 4.11 3.96 400 0 0.0
05/07/2024
4.09
 67,000 4.13 4.13 4.04 0 0 0
04/07/2024
4.13
 33,900 4.16 4.17 4.13 0 0 0
03/07/2024
4.16
 41,400 4.15 4.41 4.14 0 0 0
02/07/2024
4.15
 14,200 4.15 4.20 4.14 0 0 0
01/07/2024
4.15
 24,800 4.15 4.18 4.15 0 0 0
28/06/2024
4.15
 35,800 4.18 4.20 4.11 0 11,000 -0.0
27/06/2024
4.18
 20,200 4.24 4.24 4.14 0 0 0
26/06/2024
4.20
 54,400 4.11 4.39 4.11 0 0 0
25/06/2024
4.11
 32,900 4.14 4.15 4.10 0 0 0
24/06/2024
4.14
 51,400 4.22 4.22 4.13 0 0 0
21/06/2024
4.22
 49,000 4.19 4.30 4.16 0 0 0
20/06/2024
4.15
 50,600 4.10 4.20 4.07 0 6,500 -0.0
19/06/2024
4.19
 130,700 4.20 4.20 3.95 0 0 0
18/06/2024
4.20
 133,900 4.30 4.30 4.15 0 0 0
17/06/2024
4.19
 161,600 4.23 4.30 4.18 0 0 0
14/06/2024
4.27
 165,800 4.31 4.35 4.25 0 0 0
13/06/2024
4.36
 220,400 4.38 4.39 4.30 0 0 0
12/06/2024
4.38
 197,400 4.38 4.45 4.30 0 0 0
11/06/2024
4.39
 161,300 4.44 4.48 4.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |