Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
31/08/2023	5.72	543,300	5.60	5.79	5.56	0	0	0
30/08/2023	5.60	353,100	5.60	5.68	5.57	0	0	0
29/08/2023	5.60	369,900	5.60	5.66	5.52	0	500	-0.0
28/08/2023	5.60	409,200	5.40	5.60	5.40	0	1,500	-0.0
25/08/2023	5.40	369,900	5.44	5.48	5.39	0	6,000	-0.0
24/08/2023	5.44	341,300	5.39	5.45	5.39	0	1,700	-0.0
23/08/2023	5.39	248,200	5.38	5.45	5.37	0	7,100	-0.0
22/08/2023	5.38	538,300	5.38	5.48	5.10	100	0	0.0
21/08/2023	5.38	714,500	5.61	5.61	5.23	3,400	1,000	0.0
18/08/2023	5.61	1,547,600	6.03	6.03	5.61	10,000	21,100	-0.1
17/08/2023	6.03	1,310,200	6.22	6.22	6.01	400	49,400	-0.3
16/08/2023	6.22	882,300	6.33	6.33	6.18	4,600	52,000	-0.3
15/08/2023	6.33	769,100	6.22	6.40	6.23	12,600	200	0.1
14/08/2023	6.22	946,300	6.22	6.29	6.20	17,900	1,000	0.1
11/08/2023	6.22	778,800	6.25	6.30	6.12	0	13,400	-0.1
10/08/2023	6.25	1,324,500	6.45	6.55	6.25	0	41,500	-0.3
09/08/2023	6.45	1,339,700	6.40	6.59	6.36	2,700	31,000	-0.2
08/08/2023	6.40	2,363,800	6.16	6.45	6.16	22,200	41,200	-0.1
07/08/2023	6.16	891,300	6.16	6.27	6.12	0	37,500	-0.2
04/08/2023	6.16	687,700	6.11	6.19	6.10	11,300	0	0.1
03/08/2023	6.11	676,900	6.25	6.25	6.10	0	3,500	-0.0
02/08/2023	6.25	488,700	6.11	6.25	6.10	21,500	0	0.1
01/08/2023	6.11	1,156,500	6.35	6.35	6.11	6,900	25,400	-0.1
31/07/2023	6.35	1,023,100	6.40	6.52	6.30	700	17,100	-0.1
28/07/2023	6.40	1,805,300	6.14	6.40	6.11	49,100	6,800	0.3
27/07/2023	6.14	851,600	6.24	6.25	6.05	13,000	28,400	-0.1
26/07/2023	6.24	826,500	6.18	6.24	6.05	200	18,100	-0.1
25/07/2023	6.18	850,100	6.29	6.31	6.16	3,000	26,000	-0.1
24/07/2023	6.29	1,297,700	6.03	6.37	6.01	5,800	6,800	-0.0
21/07/2023	6.03	520,800	5.98	6.09	5.99	200	5,300	-0.0
20/07/2023	5.98	562,000	5.97	5.98	5.85	0	11,600	-0.1
19/07/2023	5.97	728,200	6.05	6.05	5.95	0	4,200	-0.0
18/07/2023	6.05	676,300	6.06	6.15	6	0	11,300	-0.1
17/07/2023	6.06	1,109,200	5.89	6.10	5.88	19,600	1,000	0.1
14/07/2023	5.89	602,700	5.93	6.04	5.85	0	21,100	-0.1
13/07/2023	5.93	464,500	5.93	6	5.84	0	37,100	-0.2

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 (2025-11-04)	-0.04	-1.13%	704,500	-2,400	-0.0	3.40 3.59 3.49
2 tháng (2025-10-06)	-0.30	-7.92%	1,622,000	-1,400	-0.0	3.40 3.86 3.49
3 tháng (2025-09-05)	-0.21	-5.68%	3,472,300	-49,700	-0.2	3.40 3.95 3.49
6 tháng (2025-06-09)	0.35	11.15%	10,434,100	-28,300	-0.2	3.04 3.95 3.49
12 tháng (2024-12-09)	0.08	2.35%	16,530,200	-42,559	-0.3	2.60 3.95 3.49
24 tháng (2023-12-15)	-1.37	-28.19%	53,635,300	-70,359	-0.4	2.60 5.65 3.49
36 tháng (2022-12-20)	-1	-22.21%	217,814,700	308,330	1.4	2.60 6.59 3.49
60 tháng (2021-03-25)	-5.64	-61.80%	605,100,400	412,162	3.1	2.60 18.74 3.49

Công ty Cổ phần Tiên Sơn Thanh Hóa (aat)

THỐNG KÊ GIAO DỊCH