Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/01/2024	5.65	220,100	5.76	5.76	5.57	1,000	0	0.0
22/01/2024	5.60	231,800	5.58	5.60	5.54	0	0	0
19/01/2024	5.54	239,000	5.52	5.55	5.48	7,400	200	0.0
18/01/2024	5.46	263,700	5.52	5.52	5.42	100	0	0.0
17/01/2024	5.52	239,700	5.49	5.52	5.42	21,100	0	0.1
16/01/2024	5.42	297,700	5.37	5.50	5.36	0	0	0
15/01/2024	5.35	290,500	5.31	5.45	5.31	0	0	0
12/01/2024	5.30	710,200	5.29	5.50	5.25	0	1,700	-0.0
11/01/2024	5.25	412,600	5.21	5.30	5.20	1,000	0	0.0
10/01/2024	5.20	694,500	5.12	5.22	5.09	0	0	0
09/01/2024	5.10	217,500	5.09	5.12	5.08	500	0	0.0
08/01/2024	5.07	450,300	5.06	5.10	5.06	500	900	-0.0
05/01/2024	5.05	297,200	5.07	5.09	5.03	0	0	0
04/01/2024	5.05	457,000	5.10	5.16	5	0	0	0
03/01/2024	5.10	407,500	5.01	5.12	4.98	100	0	0.0
02/01/2024	5	777,600	5	5.03	4.91	0	0	0
29/12/2023	4.90	214,000	4.90	4.96	4.86	0	0	0
28/12/2023	4.90	137,000	4.86	4.91	4.85	0	0	0
27/12/2023	4.86	102,500	4.86	4.90	4.86	100	4,400	-0.0
26/12/2023	4.86	84,400	4.85	4.92	4.85	0	0	0
25/12/2023	4.85	98,700	4.89	4.96	4.85	0	0	0
22/12/2023	4.89	173,500	4.92	4.97	4.85	0	0	0
21/12/2023	4.92	50,100	4.93	4.93	4.64	0	0	0
20/12/2023	4.93	59,900	4.87	4.97	4.88	0	0	0
19/12/2023	4.87	124,900	4.85	5	4.85	100	1,000	-0.0
18/12/2023	4.85	121,900	4.86	4.86	4.80	0	0	0
15/12/2023	4.86	362,200	4.91	4.91	4.80	0	0	0
14/12/2023	4.91	464,200	5	5.03	4.90	100	0	0.0
13/12/2023	5	491,400	5.10	5.10	5	200	0	0.0
12/12/2023	5.10	583,400	5.01	5.18	5	100	0	0.0
11/12/2023	5.01	238,700	5	5.03	4.96	0	0	0
08/12/2023	5	228,500	4.98	5.05	4.98	0	0	0
07/12/2023	4.98	458,800	5.04	5.05	4.95	0	0	0
06/12/2023	5.04	362,300	5	5.06	4.97	0	0	0
05/12/2023	5	262,600	5	5.05	4.91	1,000	0	0.0
04/12/2023	5	427,200	4.99	5.07	4.98	0	0	0
01/12/2023	4.99	170,400	4.98	5.04	4.97	0	0	0
30/11/2023	4.98	162,300	5.06	5.06	4.98	200	0	0.0
29/11/2023	5.06	209,300	4.99	5.09	5	0	0	0
28/11/2023	4.99	241,600	4.94	4.99	4.92	200	0	0.0
27/11/2023	4.94	173,500	4.90	4.95	4.90	0	0	0
24/11/2023	4.90	157,700	4.92	5	4.88	0	0	0
23/11/2023	4.92	284,400	4.91	5.10	4.91	0	0	0
22/11/2023	4.91	174,000	4.91	4.96	4.88	0	0	0
21/11/2023	4.91	101,700	4.90	4.95	4.90	0	0	0
20/11/2023	4.90	106,100	4.94	4.95	4.87	0	0	0
17/11/2023	4.94	519,800	4.90	5.05	4.89	0	0	0
16/11/2023	4.90	138,700	4.87	4.93	4.82	0	0	0
15/11/2023	4.87	232,800	4.85	5	4.85	0	800	-0.0
14/11/2023	4.85	193,000	4.85	4.93	4.84	0	3,400	-0.0
13/11/2023	4.85	126,800	4.85	4.91	4.84	100	4,400	-0.0
10/11/2023	4.85	157,200	4.91	4.93	4.85	800	0	0.0
09/11/2023	4.91	398,500	4.86	4.98	4.86	4,000	0	0.0
08/11/2023	4.86	270,800	4.72	4.86	4.66	4,300	3,800	0.0
07/11/2023	4.72	103,000	4.75	4.79	4.69	0	3,400	-0.0
06/11/2023	4.75	184,700	4.75	4.87	4.70	0	100	-0.0
03/11/2023	4.75	125,700	4.89	4.97	4.75	1,200	100	0.0
02/11/2023	4.89	270,700	4.58	4.90	4.62	6,100	0	0.0
01/11/2023	4.58	167,800	4.51	4.73	4.50	100	0	0.0
31/10/2023	4.51	310,100	4.70	4.79	4.50	0	0	0
30/10/2023	4.70	146,900	4.76	4.80	4.70	21,100	0	0.1
27/10/2023	4.76	198,100	4.76	4.80	4.72	0	3,300	-0.0
26/10/2023	4.76	263,000	4.96	4.96	4.75	51,900	0	0.2
25/10/2023	4.96	222,800	4.91	5.09	4.90	51,100	1,400	0.2
24/10/2023	4.91	120,700	4.93	4.94	4.87	11,600	0	0.1
23/10/2023	4.93	134,500	4.93	4.98	4.84	7,300	0	0.0
20/10/2023	4.93	138,400	4.78	4.94	4.69	5,800	0	0.0
19/10/2023	4.78	295,500	4.97	4.99	4.75	4,000	4,700	-0.0
18/10/2023	4.97	427,100	5.12	5.15	4.83	50,600	300	0.2
17/10/2023	5.12	246,600	5.16	5.24	5.12	41,600	1,200	0.2
16/10/2023	5.16	224,800	5.23	5.24	5.14	0	3,200	-0.0
13/10/2023	5.23	256,100	5.22	5.28	5.22	900	3,800	-0.0
12/10/2023	5.22	217,300	5.21	5.30	5.21	300	900	-0.0
11/10/2023	5.21	113,400	5.21	5.24	5.18	1,000	0	0.0
10/10/2023	5.21	193,500	5.16	5.28	5.17	6,000	0	0.0
09/10/2023	5.16	135,400	5.16	5.20	5.15	0	0	0
06/10/2023	5.16	138,000	5.16	5.20	5.11	0	0	0
05/10/2023	5.16	238,700	5.18	5.20	5.13	0	0	0
04/10/2023	5.18	318,600	5.11	5.20	5	1,700	0	0.0
03/10/2023	5.11	224,800	5.28	5.29	4.98	0	0	0
02/10/2023	5.28	122,200	5.20	5.31	5.20	0	0	0
29/09/2023	5.20	227,500	5.14	5.23	5.14	0	1,000	-0.0
28/09/2023	5.14	99,700	5.18	5.20	5.12	0	0	0
27/09/2023	5.18	357,400	5.18	5.20	4.99	0	4,400	-0.0
26/09/2023	5.18	480,100	5.38	5.50	5.14	3,100	12,800	-0.1
25/09/2023	5.38	503,900	5.78	5.85	5.38	36,900	4,800	0.2
22/09/2023	5.78	465,200	6	6	5.71	2,300	400	0.0
21/09/2023	6	492,500	6	6.06	5.98	17,200	0	0.1
20/09/2023	6	454,100	5.89	6.10	5.86	35,000	4,400	0.2
19/09/2023	5.89	232,700	5.86	5.96	5.81	29,900	0	0.2
18/09/2023	5.86	294,300	5.81	5.91	5.76	0	0	0
15/09/2023	5.81	308,500	5.79	5.87	5.74	3,000	1,200	0.0
14/09/2023	5.79	556,400	6.04	6.10	5.79	0	2,800	-0.0
13/09/2023	6.04	1,304,700	5.90	6.18	5.91	100	3,200	-0.0
12/09/2023	5.90	443,300	5.87	5.96	5.80	1,100	500	0.0
11/09/2023	5.87	1,273,700	5.72	6	5.74	2,600	32,100	-0.2
08/09/2023	5.72	595,400	5.66	5.75	5.66	500	0	0.0
07/09/2023	5.66	529,000	5.71	5.95	5.65	0	0	0
06/09/2023	5.71	379,500	5.77	5.79	5.69	2,200	2,200	-0.0
05/09/2023	5.77	315,500	5.72	5.82	5.73	3,000	0	0.0

Page:
<<
5
6
7
>>

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

Công ty Cổ phần Tiên Sơn Thanh Hóa (aat)

THỐNG KÊ GIAO DỊCH