Công ty Cổ phần Tiên Sơn Thanh Hóa (aat)

2.82
-0.01
(-0.35%)
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
(2026-05-13) 		-0.04 -1.39% 379,200 -15,511 0
2.71
2.90
2.82
2 tháng
(2026-04-13) 		-0.09 -3.08% 883,300 -65,611 0
2.71
2.94
2.82
3 tháng
(2026-03-16) 		-0.22 -7.21% 1,351,000 -83,211 -0.1
2.71
3.05
2.82
6 tháng
(2025-12-15) 		-0.62 -17.97% 3,859,500 -176,411 -0.3
2.71
3.45
2.82
12 tháng
(2025-06-17) 		-0.27 -8.71% 14,199,500 -203,411 -0.6
2.71
3.95
2.82
24 tháng
(2024-06-24) 		-1.31 -31.64% 30,812,700 -259,070 -0.8
2.60
4.20
2.82
36 tháng
(2023-06-28) 		-3.24 -53.39% 119,512,300 -351,170 -1.7
2.60
6.45
2.82
60 tháng
(2021-07-08) 		-11.10 -79.68% 567,859,000 223,751 2.5
2.60
18.74
2.82
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/03/2023
4.56
 161,200 4.50 4.57 4.51 2,900 0 0.0
24/03/2023
4.50
 128,200 4.53 4.58 4.50 0 100 -0.0
23/03/2023
4.53
 109,100 4.53 4.53 4.47 0 0 0
22/03/2023
4.53
 143,100 4.49 4.56 4.50 0 500 -0.0
21/03/2023
4.49
 440,600 4.51 4.59 4.49 0 2,500 -0.0
20/03/2023
4.51
 274,900 4.62 4.66 4.51 1,500 600 0.0
17/03/2023
4.62
 396,900 4.59 4.66 4.50 1,500 300 0.0
16/03/2023
4.59
 75,600 4.68 4.68 4.58 0 5,200 -0.0
15/03/2023
4.68
 480,100 4.55 4.68 4.51 3,100 0 0.0
14/03/2023
4.55
 440,400 4.59 4.59 4.49 0 7,200 -0.0
13/03/2023
4.59
 303,100 4.65 4.67 4.59 5,500 16,300 -0.1
10/03/2023
4.65
 288,400 4.68 4.68 4.62 0 11,600 -0.1
09/03/2023
4.68
 693,600 4.68 4.75 4.64 0 9,500 -0.0
08/03/2023
4.68
 429,900 4.70 4.70 4.61 8,600 0 0.0
07/03/2023
4.70
 768,000 4.66 4.70 4.59 20,000 0 0.1
06/03/2023
4.66
 846,800 4.55 4.67 4.56 8,500 0 0.0
03/03/2023
4.55
 464,100 4.64 4.67 4.53 0 0 0.0
02/03/2023
4.64
 229,900 4.68 4.68 4.57 5,000 0 0.0
01/03/2023
4.68
 1,020,500 4.50 4.68 4.41 2,600 0 0.0
28/02/2023
4.50
 533,500 4.50 4.59 4.50 0 0 -0.0
27/02/2023
4.50
 221,000 4.59 4.59 4.50 0 1,800 -0.0
24/02/2023
4.59
 524,300 4.58 4.64 4.55 0 900 -0.0
23/02/2023
4.58
 620,700 4.67 4.72 4.52 0 26,500 -0.1
22/02/2023
4.67
 833,200 4.75 4.75 4.56 1,800 3,100 -0.0
21/02/2023
4.75
 391,300 4.77 4.91 4.71 0 0 0.1
20/02/2023
4.77
 737,800 4.59 4.77 4.55 27,400 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |