Công ty Cổ phần Tiên Sơn Thanh Hóa (aat)

2.43
-0.10
(-3.95%)
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
(2026-06-29) 		-0.33 -11.87% 505,100 -107,600 0
2.45
2.80
2.53
2 tháng
(2026-05-29) 		-0.40 -14.04% 869,900 -167,221 0
2.45
2.88
2.53
3 tháng
(2026-04-29) 		-0.45 -15.52% 1,354,900 -199,531 0
2.45
2.94
2.53
6 tháng
(2026-01-29) 		-0.90 -26.87% 3,637,600 -322,011 -0.3
2.45
3.36
2.53
12 tháng
(2025-08-04) 		-1.05 -30% 10,766,500 -385,411 -0.6
2.45
3.95
2.53
24 tháng
(2024-08-07) 		-0.99 -28.78% 29,859,800 -376,870 -0.6
2.45
4.05
2.53
36 tháng
(2023-08-14) 		-3.77 -60.61% 89,924,200 -190,470 0.3
2.45
6.33
2.53
60 tháng
(2021-08-23) 		-11.93 -82.96% 546,674,400 77,851 2.7
2.45
18.74
2.53
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/05/2023
4.85
 1,825,900 4.85 5.08 4.83 28,900 0 0.2
12/05/2023
4.85
 1,007,900 4.77 4.86 4.74 10,100 2,800 0.0
11/05/2023
4.77
 1,128,700 4.86 4.98 4.77 13,400 12,300 0.0
10/05/2023
4.86
 1,918,200 4.60 4.86 4.59 23,600 0 0.1
09/05/2023
4.60
 393,700 4.64 4.71 4.60 100 0 0.0
08/05/2023
4.64
 1,013,500 4.50 4.68 4.49 13,300 3,800 0.0
05/05/2023
4.50
 252,500 4.51 4.52 4.49 0 9,500 -0.0
04/05/2023
4.51
 325,900 4.53 4.54 4.49 400 7,600 -0.0
28/04/2023
4.53
 285,600 4.52 4.56 4.51 11,000 0 0.1
27/04/2023
4.52
 175,300 4.52 4.57 4.50 2,600 200 0.0
26/04/2023
4.52
 213,800 4.52 4.53 4.46 0 8,200 -0.0
25/04/2023
4.52
 234,200 4.52 4.55 4.50 0 24,400 -0.1
24/04/2023
4.52
 331,200 4.54 4.55 4.50 2,000 3,400 -0.0
21/04/2023
4.54
 281,100 4.51 4.57 4.51 200 23,700 -0.1
20/04/2023
4.51
 175,400 4.51 4.55 4.51 0 4,000 -0.0
19/04/2023
4.51
 220,700 4.56 4.59 4.50 4,800 7,300 -0.0
18/04/2023
4.56
 308,600 4.51 4.57 4.51 22,700 0 0.1
17/04/2023
4.51
 301,100 4.56 4.56 4.50 0 5,100 -0.0
14/04/2023
4.56
 454,200 4.59 4.64 4.56 4,100 0 0.0
13/04/2023
4.59
 479,900 4.66 4.69 4.59 8,300 0 0.0
12/04/2023
4.66
 525,600 4.60 4.68 4.60 38,400 0 0.2
11/04/2023
4.60
 367,800 4.57 4.61 4.55 9,400 1,100 0.0
10/04/2023
4.57
 626,900 4.58 4.63 4.55 10,000 7,600 0.0
07/04/2023
4.58
 657,400 4.63 4.65 4.54 10,100 0 0.1
06/04/2023
4.63
 1,167,100 4.61 4.82 4.59 16,600 0 0.1
05/04/2023
4.61
 1,047,100 4.50 4.68 4.50 23,500 1,000 0.1
04/04/2023
4.50
 756,400 4.50 4.51 4.49 200 300 -0.0
03/04/2023
4.50
 307,200 4.49 4.56 4.49 0 900 -0.0
31/03/2023
4.49
 289,100 4.50 4.52 4.48 0 0 -0.0
30/03/2023
4.50
 499,500 4.50 4.55 4.48 100 4,311 -0.0
29/03/2023
4.50
 325,100 4.51 4.56 4.50 0 900 -0.0
28/03/2023
4.51
 625,800 4.56 4.59 4.50 2,300 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |