Công ty Cổ phần Tiên Sơn Thanh Hóa (aat)

2.43
-0.10
(-3.95%)
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
(2026-06-29) 		-0.33 -11.87% 505,100 -107,600 0
2.45
2.80
2.53
2 tháng
(2026-05-29) 		-0.40 -14.04% 869,900 -167,221 0
2.45
2.88
2.53
3 tháng
(2026-04-29) 		-0.45 -15.52% 1,354,900 -199,531 0
2.45
2.94
2.53
6 tháng
(2026-01-29) 		-0.90 -26.87% 3,637,600 -322,011 -0.3
2.45
3.36
2.53
12 tháng
(2025-08-04) 		-1.05 -30% 10,766,500 -385,411 -0.6
2.45
3.95
2.53
24 tháng
(2024-08-07) 		-0.99 -28.78% 29,859,800 -376,870 -0.6
2.45
4.05
2.53
36 tháng
(2023-08-14) 		-3.77 -60.61% 89,924,200 -190,470 0.3
2.45
6.33
2.53
60 tháng
(2021-08-23) 		-11.93 -82.96% 546,674,400 77,851 2.7
2.45
18.74
2.53
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2024
3.44
 5,300 3.49 3.49 3.44 0 0 0
12/12/2024
3.49
 15,200 3.50 3.52 3.49 0 0 0
11/12/2024
3.52
 9,600 3.69 3.69 3.45 0 0 0
10/12/2024
3.55
 41,400 3.41 3.55 3.38 0 0 0
09/12/2024
3.41
 35,500 3.39 3.44 3.39 0 33 -0.0
06/12/2024
3.40
 20,000 3.39 3.45 3.36 0 0 0
05/12/2024
3.39
 48,300 3.39 3.42 3.36 0 0 0
04/12/2024
3.37
 13,000 3.41 3.43 3.37 0 0 0
03/12/2024
3.39
 23,200 3.41 3.41 3.36 0 0 0
02/12/2024
3.38
 8,700 3.35 3.38 3.34 0 0 0
29/11/2024
3.35
 29,800 3.39 3.39 3.34 0 0 0
28/11/2024
3.36
 1,100 3.14 3.36 3.14 0 0 0
27/11/2024
3.36
 5,600 3.23 3.36 3.23 0 0 0
26/11/2024
3.34
 17,400 3.32 3.40 3.32 0 0 0
25/11/2024
3.32
 37,000 3.30 3.33 3.30 0 200 -0.0
22/11/2024
3.31
 15,300 3.33 3.34 3.31 0 0 0
21/11/2024
3.34
 31,700 3.22 3.35 3.22 0 200 -0.0
20/11/2024
3.34
 174,900 3.36 3.37 3.18 0 0 0
19/11/2024
3.34
 60,300 3.37 3.37 3.33 0 0 0
18/11/2024
3.38
 35,700 3.38 3.38 3.35 0 0 0
15/11/2024
3.38
 30,900 3.37 3.40 3.36 0 0 0
14/11/2024
3.40
 16,700 3.37 3.49 3.37 0 0 0
13/11/2024
3.39
 33,200 3.37 3.39 3.36 0 0 0
12/11/2024
3.39
 36,800 3.37 3.40 3.36 0 1,000 -0.0
11/11/2024
3.38
 34,800 3.37 3.39 3.37 0 0 0
08/11/2024
3.37
 39,900 3.39 3.39 3.35 0 0 0
07/11/2024
3.39
 14,300 3.37 3.39 3.35 0 0 0
06/11/2024
3.37
 76,900 3.35 3.37 3.35 0 0 0
05/11/2024
3.35
 38,000 3.37 3.37 3.33 0 0 0
04/11/2024
3.37
 38,200 3.36 3.37 3.34 0 0 0
01/11/2024
3.36
 15,100 3.41 3.57 3.36 0 0 0
31/10/2024
3.41
 57,500 3.35 3.44 3.34 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |