Công ty Cổ phần Tiên Sơn Thanh Hóa (aat)

3.44
-0.05
(-1.43%)
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2023
4.59
 238,300 4.64 4.68 4.59 3,100 0 0.0
16/02/2023
4.64
 710,700 4.61 4.73 4.60 0 0 -0.0
15/02/2023
4.61
 434,400 4.54 4.61 4.49 0 0 -0.0
14/02/2023
4.54
 466,200 4.51 4.55 4.37 0 0 -0.0
13/02/2023
4.51
 849,600 4.85 4.85 4.51 0 500 -0.0
10/02/2023
4.85
 555,300 4.86 4.95 4.77 0 0 -0.0
09/02/2023
4.86
 634,200 4.77 4.86 4.68 0 0 -0.0
08/02/2023
4.77
 564,700 4.85 4.88 4.73 0 300 -0.0
07/02/2023
4.85
 868,400 4.86 4.95 4.79 0 0 -0.1
06/02/2023
4.86
 712,900 4.91 4.95 4.78 0 0 -0.1
03/02/2023
4.91
 1,156,300 4.93 5.08 4.84 0 20,300 -0.1
02/02/2023
4.93
 1,405,600 5.01 5.04 4.77 300 20,700 -0.1
01/02/2023
5.01
 1,863,500 5.16 5.22 4.81 100 7,000 -0.0
31/01/2023
5.16
 1,157,900 5.05 5.16 4.92 0 0 -0.0
30/01/2023
5.05
 1,654,800 4.89 5.18 4.81 0 800 -0.0
27/01/2023
4.89
 470,800 4.91 5.05 4.88 6,500 800 0.0
19/01/2023
4.91
 1,122,200 4.67 4.91 4.64 28,800 1,300 0.1
18/01/2023
4.67
 657,900 4.64 4.73 4.63 5,200 0 0.0
17/01/2023
4.64
 433,900 4.59 4.68 4.50 6,400 300 0.0
16/01/2023
4.59
 454,200 4.55 4.59 4.46 400 1,200 -0.0
13/01/2023
4.55
 458,800 4.59 4.61 4.52 0 7,500 -0.0
12/01/2023
4.59
 182,600 4.68 4.73 4.58 3,000 300 0.0
11/01/2023
4.68
 552,500 4.77 4.80 4.68 400 0 0.0
10/01/2023
4.77
 630,500 4.64 4.77 4.49 5,700 19,800 -0.1
09/01/2023
4.64
 527,000 4.50 4.64 4.37 3,000 700 0.0
06/01/2023
4.50
 294,700 4.56 4.59 4.49 6,600 14,800 -0.0
05/01/2023
4.56
 179,900 4.60 4.62 4.55 8,500 300 0.0
04/01/2023
4.60
 242,300 4.59 4.63 4.56 18,500 0 0.1
03/01/2023
4.59
 351,300 4.47 4.59 4.46 14,900 0 0.1
30/12/2022
4.47
 454,900 4.59 4.59 4.47 7,400 0 0.0
29/12/2022
4.59
 800,300 4.68 4.68 4.51 900 300 0.0
28/12/2022
4.68
 687,900 4.50 4.68 4.33 0 0 0.0
27/12/2022
4.50
 851,200 4.32 4.50 4.14 0 0 0.0
26/12/2022
4.32
 269,900 4.60 4.64 4.32 0 0 0.0
23/12/2022
4.60
 633,100 4.68 4.71 4.50 2,000 0 0.0
22/12/2022
4.68
 511,100 4.59 4.68 4.50 0 0 0.0
21/12/2022
4.59
 1,333,400 4.49 4.59 4.32 2,000 0 0.0
20/12/2022
4.49
 691,800 4.68 4.68 4.36 4,300 0 0.0
19/12/2022
4.68
 906,500 4.77 4.86 4.67 2,400 0 0.0
16/12/2022
4.77
 752,500 5.05 5.05 4.77 4,200 0 0.0
15/12/2022
5.05
 368,700 5.08 5.13 4.95 0 0 -0.0
14/12/2022
5.08
 857,500 5.05 5.22 5.01 0 2,500 -0.0
13/12/2022
5.05
 801,100 5.23 5.30 4.95 0 300 -0.0
12/12/2022
5.23
 1,187,700 5.32 5.41 5.18 4,000 0 0.0
09/12/2022
5.32
 1,360,400 5.22 5.32 5.03 0 13,100 -0.1
08/12/2022
5.22
 1,688,300 5.16 5.49 5.14 300 3,600 -0.0
07/12/2022
5.16
 798,800 5.55 5.55 5.16 100 2,300 -0.0
06/12/2022
5.55
 1,938,600 5.55 5.85 5.23 13,100 200 0.1
05/12/2022
5.55
 1,938,500 5.45 5.62 5.45 5,600 0 0.0
02/12/2022
5.45
 2,008,500 5.65 5.68 5.32 5,000 55,100 -0.3
01/12/2022
5.65
 1,559,700 5.32 5.68 5.32 2,000 29,700 -0.2
30/11/2022
5.32
 3,954,500 5 5.32 4.84 0 400 -0.0
29/11/2022
5
 1,709,700 4.76 5.05 4.77 17,600 900 0.1
28/11/2022
4.76
 2,517,300 4.45 4.76 4.42 76,300 0 0.4
25/11/2022
4.45
 1,094,100 4.32 4.46 4.19 500 38,600 -0.2
24/11/2022
4.32
 1,591,000 4.62 4.62 4.32 2,000 200 0.0
23/11/2022
4.62
 1,055,800 4.68 4.68 4.41 900 53,000 -0.3
22/11/2022
4.68
 2,845,000 4.41 4.72 4.30 38,600 15,100 0.1
21/11/2022
4.41
 1,045,000 4.46 4.50 4.29 700 28,800 -0.1
18/11/2022
4.46
 1,438,900 4.50 4.56 4.23 13,500 0 0.1
17/11/2022
4.50
 1,145,100 4.41 4.54 4.27 48,100 0 0.2
16/11/2022
4.41
 2,300,200 4.57 4.57 4.25 34,800 0 0.2
15/11/2022
4.57
 95,800 4.91 4.91 4.57 0 0 0.0
14/11/2022
4.91
 473,600 5.28 5.28 4.91 0 0 0.0
11/11/2022
5.28
 629,600 5.68 5.68 5.28 0 0 0.0
10/11/2022
5.68
 1,240,000 5.45 5.68 5.07 200 0 0.0
09/11/2022
5.45
 536,100 5.50 5.70 5.40 700 0 0.0
08/11/2022
5.50
 1,394,700 5.77 5.77 5.38 0 4,100 -0.0
07/11/2022
5.77
 526,900 6.21 6.27 5.77 200 0 0.0
04/11/2022
6.21
 1,077,900 6.67 6.67 6.21 0 0 0.0
03/11/2022
6.67
 1,438,500 6.80 6.80 6.58 4,100 0 0.0
02/11/2022
6.80
 1,198,000 6.82 6.95 6.60 0 17,900 -0.1
01/11/2022
6.82
 1,905,700 6.93 6.97 6.68 0 37,100 -0.3
31/10/2022
6.93
 678,400 6.77 6.93 6.53 0 55,600 -0.4
28/10/2022
6.77
 3,614,000 6.32 6.77 6.31 19,000 25,200 -0.0
27/10/2022
6.32
 916,400 6.31 6.35 6.13 37,100 3,800 0.2
26/10/2022
6.31
 736,500 6.49 6.53 6.16 0 0 0
25/10/2022
6.49
 1,757,400 6.13 6.49 5.71 61,300 0 0.4
24/10/2022
6.13
 1,253,300 6.53 6.53 6.08 23,300 0 0.2
21/10/2022
6.53
 554,200 7.02 7.02 6.53 0 0 0
20/10/2022
7.02
 1,250,600 7.10 7.10 6.85 0 100 -0.0
19/10/2022
7.10
 664,400 7.11 7.16 7.02 0 4,100 -0.0
18/10/2022
7.11
 1,046,300 7.02 7.21 7.02 0 4,800 -0.0
17/10/2022
7.02
 1,013,200 7.39 7.39 7.02 100 24,600 -0.2
14/10/2022
7.39
 645,300 7.43 7.65 7.32 0 0 -0.0
13/10/2022
7.43
 2,585,700 7.03 7.43 6.67 8,900 13,900 -0.0
12/10/2022
7.03
 1,373,900 7.02 7.19 6.76 24,600 0 0.2
11/10/2022
7.02
 834,700 7.54 7.54 7.02 0 700 -0.0
10/10/2022
7.54
 1,384,400 7.54 7.54 7.02 14,000 0 0.1
07/10/2022
7.54
 912,400 8.11 8.11 7.54 0 0 0.0
06/10/2022
8.11
 805,900 8.32 8.35 7.97 700 0 0.0
05/10/2022
8.32
 1,239,700 8.42 8.51 8.20 0 0 0.0
04/10/2022
8.42
 1,318,400 8.47 8.59 8.11 100 0 0.0
03/10/2022
8.47
 1,721,100 8.56 8.56 8.06 200 0 0.0
30/09/2022
8.56
 1,367,900 8.56 8.56 7.99 0 0 0.0
29/09/2022
8.56
 937,100 8.65 8.83 8.48 32 0 0.0
28/09/2022
8.65
 1,290,500 8.92 8.92 8.56 0 400 -0.0
27/09/2022
8.92
 1,434,600 9.01 9.23 8.74 0 0 -0.0
26/09/2022
9.01
 2,142,000 9.64 9.64 9.01 0 100 -0.0
23/09/2022
9.64
 1,475,100 9.64 9.73 9.37 0 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |