Công ty Cổ phần Tiên Sơn Thanh Hóa (aat)

3.07
0.05
(1.66%)
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
(2026-02-11) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2023
5.93
 822,800 5.89 6.09 5.89 0 30,800 -0.2
11/07/2023
5.89
 1,037,600 5.63 5.90 5.68 39,800 0 0.2
10/07/2023
5.63
 647,800 5.65 5.80 5.63 18,600 2,000 0.1
07/07/2023
5.65
 693,300 5.75 5.76 5.60 1,000 28,200 -0.2
06/07/2023
5.75
 375,800 5.85 5.90 5.72 0 21,000 -0.1
05/07/2023
5.85
 398,200 5.94 5.99 5.85 200 15,700 -0.1
04/07/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/11 (Volume + 11%, Ratio=0.11)
04/07/2023
5.94
 589,700 5.71 6 5.75 41,700 3,700 0.2
03/07/2023
5.71
 792,400 5.70 5.77 5.68 500 66,500 -0.4
30/06/2023
5.70
 514,000 5.71 5.84 5.67 29,900 8,500 0.1
29/06/2023
5.71
 2,002,100 6.07 6.11 5.71 2,800 24,000 -0.1
28/06/2023
6.07
 1,420,100 6.07 6.20 5.95 15,700 34,900 -0.1
27/06/2023
6.07
 1,249,100 6.14 6.27 6.07 4,000 29,000 -0.2
26/06/2023
6.14
 1,008,500 6.32 6.32 6.09 12,000 91,500 -0.5
23/06/2023
6.32
 822,800 6.28 6.36 6.24 52,100 36,500 0.1
22/06/2023
6.28
 838,700 6.31 6.44 6.28 17,700 2,800 0.1
21/06/2023
6.31
 758,300 6.27 6.45 6.31 29,800 1,800 0.2
20/06/2023
6.27
 932,600 6.07 6.39 6.01 38,200 3,000 0.2
19/06/2023
6.07
 1,183,400 6.26 6.26 6.04 3,000 28,900 -0.2
16/06/2023
6.26
 984,500 6.31 6.58 6.26 31,800 30,600 0.0
15/06/2023
6.31
 1,497,600 6.32 6.42 6.19 30,700 22,200 0.1
14/06/2023
6.32
 2,811,400 6.59 6.84 6.31 29,200 113,200 -0.6
13/06/2023
6.59
 3,668,300 6.16 6.59 6.32 22,600 14,900 0.1
12/06/2023
6.16
 1,361,600 5.77 6.16 5.77 20,100 100 0.1
09/06/2023
5.77
 1,028,200 5.64 5.77 5.55 35,600 15,000 0.1
08/06/2023
5.64
 2,155,700 5.79 5.92 5.62 42,500 3,800 0.3
07/06/2023
5.79
 1,558,600 5.76 5.95 5.75 51,700 4,100 0.3
06/06/2023
5.76
 1,060,900 5.59 5.77 5.68 84,400 800 0.5
05/06/2023
5.59
 1,409,000 5.50 5.80 5.49 49,200 10,000 0.2
02/06/2023
5.50
 2,933,300 5.78 5.86 5.45 15,800 58,900 -0.3
01/06/2023
5.78
 3,059,600 5.60 5.99 5.68 49,400 47,500 0.0
31/05/2023
5.60
 2,709,400 5.24 5.60 5.19 85,000 0 0.5
30/05/2023
5.24
 2,621,200 5.13 5.41 5.14 57,500 21,900 0.2
29/05/2023
5.13
 2,322,200 4.79 5.13 4.82 172,600 3,000 0.9
26/05/2023
4.79
 1,341,800 4.66 4.79 4.66 4,800 3,000 0.0
25/05/2023
4.66
 568,900 4.70 4.71 4.65 4,800 2,200 0.0
24/05/2023
4.70
 862,000 4.65 4.71 4.64 8,600 3,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |