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)
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
22/09/2022
9.64
 1,627,700 9.77 9.77 9.28 9,000 0 0.1
21/09/2022
9.77
 1,716,100 9.91 9.91 9.41 0 0 -0.0
20/09/2022
9.91
 2,649,600 9.55 9.91 9.10 0 0 -0.0
19/09/2022
9.55
 1,528,600 10.23 10.23 9.55 0 0 -0.0
16/09/2022
10.23
 1,408,200 10.27 10.36 9.95 0 0 -0.0
15/09/2022
10.27
 3,204,500 9.91 10.27 9.64 0 0 -0.0
14/09/2022
9.91
 917,800 10.05 10.05 9.68 0 0 -0.0
13/09/2022
10.05
 487,900 10.09 10.09 9.82 0 0 -0.0
12/09/2022
10.09
 1,296,300 9.91 10.09 9.68 0 0 -0.0
09/09/2022
9.91
 1,359,300 10.05 10.18 9.64 0 300 -0.0
08/09/2022
10.05
 1,749,400 10.27 10.27 9.86 0 0 -0.0
07/09/2022
10.27
 1,673,700 10.32 10.36 10.05 0 0 -0.0
06/09/2022
10.32
 2,634,600 10.41 10.45 10.09 300 700 -0.0
05/09/2022
10.41
 1,200,200 10.50 10.59 10.23 0 0 -0.0
31/08/2022
10.50
 2,124,900 10.59 10.59 10.23 0 0 0.0
30/08/2022
10.59
 3,492,600 10.63 10.81 10.18 200 0 0.0
29/08/2022
10.63
 3,806,300 10.99 10.99 10.23 500 0 0.0
26/08/2022
10.99
 3,007,900 11.26 11.26 10.72 0 1,400 -0.0
25/08/2022
11.26
 2,769,600 11.40 11.44 10.99 0 0 0.0
24/08/2022
11.40
 2,425,700 11.04 11.44 10.81 0 0 0.0
23/08/2022
11.04
 3,952,700 10.32 11.04 9.86 1,400 0 0.0
22/08/2022
10.32
 1,420,100 10.72 10.72 10.18 0 3,600 -0.0
19/08/2022
10.72
 2,693,000 10.99 11.13 10.50 0 5,600 -0.1
18/08/2022
10.99
 1,077,900 11.49 11.49 10.81 0 100 -0.0
17/08/2022
11.49
 1,137,600 11.80 11.80 11.35 0 3,500 -0.0
16/08/2022
11.80
 1,482,400 12.12 12.16 11.67 4,200 500 0.0
15/08/2022
12.12
 1,486,800 12.43 12.43 11.94 5,100 28,000 -0.3
12/08/2022
12.43
 1,302,600 12.43 12.48 12.12 1,300 11,100 -0.1
11/08/2022
12.43
 1,623,400 12.52 12.61 12.16 0 19,600 -0.3
10/08/2022
12.52
 2,260,400 12.16 12.61 11.85 25,200 0 0.4
09/08/2022
12.16
 1,200,300 11.98 12.21 11.67 9,800 0 0.1
08/08/2022
11.98
 908,300 12.07 12.16 11.71 100 45,500 -0.6
05/08/2022
12.07
 1,376,300 12.07 12.25 11.80 0 2,900 -0.0
04/08/2022
12.07
 1,650,300 11.40 12.07 11.26 18,600 0 0.2
03/08/2022
11.40
 1,121,400 11.08 11.44 10.77 36,500 0 0.5
02/08/2022
11.08
 1,101,700 10.95 11.22 10.72 15,600 5,500 0.1

Chính sách bảo mật | Điều khoản sử dụng |