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)
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
10/06/2024
4.44
 186,400 4.46 4.49 4.39 0 0 0
07/06/2024
4.46
 144,500 4.50 4.55 4.43 100 2,900 -0.0
06/06/2024
4.46
 173,200 4.55 4.61 4.46 0 19,900 -0.1
05/06/2024
4.60
 157,300 4.60 4.65 4.60 0 5,000 -0.0
04/06/2024
4.60
 171,800 4.30 4.65 4.30 2,900 0 0.0
03/06/2024
4.62
 224,000 4.54 4.69 4.54 19,900 11,600 0.0
31/05/2024
4.54
 249,900 4.51 4.59 4.51 0 0 0
30/05/2024
4.51
 241,800 4.42 4.60 4.42 4,800 5,800 -0.0
29/05/2024
4.45
 299,300 4.38 4.54 4.38 200 0 0.0
28/05/2024
4.38
 256,100 4.45 4.45 4.32 0 0 0
27/05/2024
4.45
 737,400 4.62 4.64 4.33 14,800 13,300 0.0
24/05/2024
4.65
 243,400 4.52 4.75 4.52 2,200 1,700 0.0
23/05/2024
4.70
 334,900 4.74 4.75 4.66 0 2,000 -0.0
22/05/2024
4.74
 656,800 4.75 4.82 4.70 7,500 0 0.0
21/05/2024
4.77
 332,600 4.82 4.90 4.75 600 7,500 -0.0
20/05/2024
4.82
 319,100 4.82 4.88 4.78 1,800 0 0.0
17/05/2024
4.82
 499,500 5 5 4.79 3,700 800 0.0
16/05/2024
5
 268,200 5.15 5.15 4.90 200 0 0.0
15/05/2024
5.02
 754,700 4.72 5.02 4.70 15,600 9,700 0.0
14/05/2024
4.70
 273,900 4.75 4.93 4.70 800 5,500 -0.0
13/05/2024
4.70
 225,100 4.77 4.80 4.67 0 4,700 -0.0
10/05/2024
4.77
 230,800 4.76 4.80 4.42 700 1,000 -0.0
09/05/2024
4.75
 110,000 4.80 4.84 4.73 2,500 0 0.0
08/05/2024
4.75
 114,700 4.94 4.94 4.73 8,500 200 0.0
07/05/2024
4.81
 117,800 4.72 4.85 4.72 9,100 0 0.0
06/05/2024
4.71
 122,700 4.71 4.75 4.70 2,600 1,000 0.0
03/05/2024
4.71
 58,100 4.70 4.78 4.65 1,000 11,100 -0.0
02/05/2024
4.70
 84,700 4.90 4.90 4.65 0 6,400 -0.0
26/04/2024
4.59
 48,200 4.63 4.68 4.57 0 400 -0.0
25/04/2024
4.64
 178,600 4.78 4.78 4.49 800 0 0.0
24/04/2024
4.82
 138,400 4.61 4.84 4.55 16,000 0 0.1
23/04/2024
4.60
 58,700 4.64 4.70 4.50 800 0 0.0
22/04/2024
4.64
 110,100 4.55 4.68 4.55 1,600 0 0.0
19/04/2024
4.55
 120,300 4.66 4.66 4.50 0 2,200 -0.0
17/04/2024
4.66
 99,500 4.62 4.79 4.60 0 0 0
16/04/2024
4.60
 271,200 4.85 4.86 4.50 0 0 0
15/04/2024
4.80
 445,600 5.10 5.11 4.80 7,200 0 0.0
12/04/2024
5.11
 129,900 5.13 5.17 5.08 0 0 0
11/04/2024
5.11
 157,800 5.17 5.17 5.08 0 0 0
10/04/2024
5.16
 94,800 5.20 5.20 5.13 0 5,700 -0.0
09/04/2024
5.15
 47,900 5.13 5.20 5.13 0 0 0
08/04/2024
5.16
 90,400 5.14 5.18 5.11 0 0 0
05/04/2024
5.13
 177,100 5.17 5.18 5.10 0 20,700 -0.1
04/04/2024
5.19
 122,100 5.21 5.25 5.17 0 1,200 -0.0
03/04/2024
5.21
 157,600 5.27 5.27 5.20 0 5,000 -0.0
02/04/2024
5.27
 213,300 5.26 5.28 5.23 100 0 0.0
01/04/2024
5.25
 156,700 5.25 5.26 5.23 0 0 0
29/03/2024
5.25
 83,500 5.35 5.35 5.25 0 0 0
28/03/2024
5.33
 69,000 5.38 5.38 5.28 0 0 0
27/03/2024
5.30
 185,000 5.35 5.35 5.25 0 0 0
26/03/2024
5.31
 27,100 5.29 5.32 5.25 0 0 0
25/03/2024
5.29
 217,600 5.34 5.34 5.25 300 0 0.0
22/03/2024
5.33
 60,100 5.35 5.38 5.30 0 0 0
21/03/2024
5.32
 138,300 5.26 5.34 5.26 0 3,500 -0.0
20/03/2024
5.25
 47,900 5.21 5.29 5.21 0 0 0
19/03/2024
5.21
 96,600 5.20 5.24 5.19 0 0 0
18/03/2024
5.19
 310,300 5.30 5.30 5.17 0 11,900 -0.1
15/03/2024
5.30
 218,700 5.32 5.34 5.27 0 0 0
14/03/2024
5.35
 187,100 5.37 5.37 5.32 0 0 0
13/03/2024
5.35
 160,300 5.30 5.39 5.30 0 0 0
12/03/2024
5.30
 126,800 5.30 5.32 5.27 500 0 0.0
11/03/2024
5.30
 218,000 5.32 5.35 5.26 200 100 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |