Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
01/01/2024	4.90	214,000	4.86	4.96	4.86	0	0	0
29/12/2023	4.90	214,000	4.86	4.96	4.86	0	0	0
28/12/2023	4.90	137,000	4.88	4.91	4.85	0	0	0
27/12/2023	4.86	102,500	4.87	4.90	4.86	100	4,400	-0.0
26/12/2023	4.86	84,400	4.92	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	4.94	4.97	4.85	0	0	0
21/12/2023	4.92	50,100	4.64	4.93	4.64	0	0	0
20/12/2023	4.93	59,900	4.89	4.97	4.88	0	0	0
19/12/2023	4.87	124,900	4.86	5	4.85	100	1,000	-0.0
18/12/2023	4.85	121,900	4.85	4.86	4.80	0	0	0
15/12/2023	4.86	362,200	4.89	4.89	4.80	0	0	0
14/12/2023	4.91	464,200	5.02	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	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	4.99	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	4.97	5.06	4.97	0	0	0
05/12/2023	5	262,600	5.05	5.05	4.91	1,000	0	0.0
04/12/2023	5	427,200	5	5.07	4.98	0	0	0
01/12/2023	4.99	170,400	5	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	5.02	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	4.89	5	4.88	0	0	0
23/11/2023	4.92	284,400	4.95	5.10	4.91	0	0	0
22/11/2023	4.91	174,000	4.90	4.96	4.88	0	0	0
21/11/2023	4.91	101,700	4.95	4.95	4.90	0	0	0
20/11/2023	4.90	106,100	4.91	4.95	4.87	0	0	0
17/11/2023	4.94	519,800	4.89	5.05	4.89	0	0	0
16/11/2023	4.90	138,700	4.90	4.93	4.82	0	0	0
15/11/2023	4.87	232,800	4.90	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	4.86	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	4.76	4.79	4.69	0	3,400	-0.0
06/11/2023	4.75	184,700	4.87	4.87	4.70	0	100	-0.0
03/11/2023	4.75	125,700	4.97	4.97	4.75	1,200	100	0.0
02/11/2023	4.89	270,700	4.65	4.90	4.62	6,100	0	0.0
01/11/2023	4.58	167,800	4.60	4.73	4.50	100	0	0.0
31/10/2023	4.51	310,100	4.79	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	4.80	4.80	4.72	0	3,300	-0.0
26/10/2023	4.76	263,000	4.90	4.90	4.75	51,900	0	0.2
25/10/2023	4.96	222,800	4.95	5.09	4.90	51,100	1,400	0.2
24/10/2023	4.91	120,700	4.92	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	4.80	4.94	4.69	5,800	0	0.0
19/10/2023	4.78	295,500	4.78	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	5.24	5.24	5.12	41,600	1,200	0.2
16/10/2023	5.16	224,800	5.24	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	5.22	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	5.17	5.28	5.17	6,000	0	0.0
09/10/2023	5.16	135,400	5.17	5.20	5.15	0	0	0
06/10/2023	5.16	138,000	5.12	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	5.01	5.20	5	1,700	0	0.0
03/10/2023	5.11	224,800	5.29	5.29	4.98	0	0	0
02/10/2023	5.28	122,200	5.27	5.31	5.20	0	0	0
29/09/2023	5.20	227,500	5.23	5.23	5.14	0	1,000	-0.0
28/09/2023	5.14	99,700	5.20	5.20	5.12	0	0	0
27/09/2023	5.18	357,400	5.04	5.20	4.99	0	4,400	-0.0
26/09/2023	5.18	480,100	5.40	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	5.86	5.98	5.71	2,300	400	0.0
21/09/2023	6	492,500	6.02	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	5.90	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	5.78	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	5.91	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	5.74	6	5.74	2,600	32,100	-0.2
08/09/2023	5.72	595,400	5.68	5.75	5.66	500	0	0.0
07/09/2023	5.66	529,000	5.95	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	5.73	5.82	5.73	3,000	0	0.0
04/09/2023	5.07	678,700	5.10	5.16	5.04	10,100	0	0.1
01/09/2023	5.15	527,000	5	5.15	4.85	3,000	700	0.0
31/08/2023	5.72	543,300	5.65	5.79	5.56	0	0	0
30/08/2023	5.60	353,100	5.61	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

Page:
<<
7
8
9
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	-0.29	-12.39%	615,400	-300	-0.0	2.05 3.26 2.05
2 tháng (2026-07-20)	-0.55	-21.15%	1,299,700	-78,700	-0.2	2.05 3.26 2.05
3 tháng (2026-06-22)	-0.77	-27.30%	1,773,100	-200,900	-0.5	2.05 3.26 2.05
6 tháng (2026-03-23)	-0.89	-30.27%	3,312,600	-284,900	-0.8	2.05 3.29 2.05
12 tháng (2025-09-23)	-1.78	-46.48%	8,593,300	-429,500	-1.2	2.05 3.86 2.05
24 tháng (2024-09-30)	-1.55	-43.06%	25,986,300	-423,200	-1.2	2.05 3.95 2.05
36 tháng (2023-10-04)	-3.13	-60.42%	74,940,400	-184,100	0.0	2.05 5.65 2.05
60 tháng (2021-10-14)	-15.91	-88.58%	516,115,100	41,021	1.9	1.86 18.74 2.05

Công ty Cổ phần Tiên Sơn Thanh Hóa (aat)

THỐNG KÊ GIAO DỊCH