Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
08/03/2024	5.32	182,700	5.40	5.44	5.32	0	0	0
07/03/2024	5.40	122,000	5.39	5.44	5.37	0	0	0
06/03/2024	5.38	83,000	5.46	5.46	5.37	0	0	0
05/03/2024	5.40	117,300	5.40	5.40	5.36	0	0	0
04/03/2024	5.37	136,500	5.41	5.44	5.37	0	600	-0.0
01/03/2024	5.38	64,900	5.32	5.40	5.31	0	0	0
29/02/2024	5.31	154,400	5.40	5.49	5.25	0	15,300	-0.1
28/02/2024	5.39	126,400	5.40	5.44	5.37	500	0	0.0
27/02/2024	5.39	183,600	5.45	5.45	5.33	0	0	0
26/02/2024	5.40	299,700	5.46	5.50	5.31	0	800	-0.0
23/02/2024	5.45	542,400	5.55	5.67	5.45	10,000	0	0.1
22/02/2024	5.49	444,000	5.30	5.50	5.27	20,800	0	0.1
21/02/2024	5.28	136,800	5.22	5.28	5.22	0	0	0
20/02/2024	5.23	263,500	5.25	5.30	5.20	0	0	0
19/02/2024	5.25	257,300	5.30	5.32	5.20	6,200	100	0.0
16/02/2024	5.30	62,600	5.24	5.31	5.24	0	0	0
15/02/2024	5.24	143,300	5.14	5.30	5.14	1,200	0	0.0
07/02/2024	5.29	121,800	5.13	5.30	5.13	30,100	0	0.2
06/02/2024	5.13	153,000	5.21	5.30	5.10	0	800	-0.0
05/02/2024	5.13	301,900	5.14	5.18	5.09	27,900	0	0.1
02/02/2024	5.14	130,200	5.16	5.27	5.14	0	800	-0.0
01/02/2024	5.17	364,700	5.25	5.32	5.11	6,400	3,400	0.0
31/01/2024	5.25	161,900	5.37	5.45	5.24	0	34,300	-0.2
30/01/2024	5.37	122,600	5.24	5.45	5.24	3,200	0	0.0
29/01/2024	5.45	73,300	5.40	5.50	5.35	1,500	0	0.0
26/01/2024	5.41	153,200	5.60	5.60	5.34	6,100	1,000	0.0
25/01/2024	5.57	127,000	5.65	5.65	5.57	0	0	0
24/01/2024	5.65	259,300	5.50	5.68	5.50	0	28,200	-0.2
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

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 (2026-02-11)	-0.22	-6.79%	1,324,900	-55,000	-0.2	2.90 3.30 3.07
2 tháng (2026-01-12)	-0.23	-7.08%	1,956,800	-93,000	-0.3	2.90 3.39 3.07
3 tháng (2025-12-15)	-0.43	-12.46%	2,485,000	-93,200	-0.3	2.90 3.45 3.07
6 tháng (2025-09-15)	-0.92	-23.35%	5,132,300	-144,300	-0.5	2.90 3.94 3.07
12 tháng (2025-03-18)	-0.27	-8.21%	16,836,000	-128,341	-0.6	2.60 3.95 3.07
24 tháng (2024-03-25)	-2.27	-42.91%	41,698,000	-201,359	-0.9	2.60 5.33 3.07
36 tháng (2023-03-29)	-1.48	-32.82%	182,219,800	179,130	0.9	2.60 6.59 3.07
60 tháng (2021-04-12)	-8.25	-73.20%	603,716,600	318,662	2.8	2.60 18.74 3.07

Công ty Cổ phần Tiên Sơn Thanh Hóa (aat)

THỐNG KÊ GIAO DỊCH