Công ty Cổ phần Tiên Sơn Thanh Hóa (aat)

2.05
0
(0%)
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
(2026-08-19) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2026
2.05
 13,200 2.12 2.12 2.04 0 0 0
17/09/2026
2.05
 29,000 2.05 2.08 2.02 0 0 0
16/09/2026
2.05
 46,100 2.09 2.09 2.05 0 0 0
15/09/2026
2.09
 17,600 2.09 2.09 2.05 0 0 0
14/09/2026
2.07
 91,100 2.18 2.19 2.05 0 0 0
11/09/2026
2.20
 14,600 2.20 2.27 2.18 0 200 -0.0
10/09/2026
2.20
 6,700 2.23 2.23 2.17 0 0 0
09/09/2026
2.20
 43,300 2.23 2.25 2.18 0 0 0
08/09/2026
2.23
 9,800 2.22 2.27 2.20 0 0 0
07/09/2026
2.27
 9,100 2.27 2.27 2.18 0 0 0
04/09/2026
2.27
 10,600 2.24 2.30 2.20 0 0 0
03/09/2026
2.24
 28,400 2.29 2.29 2.23 0 0 0
02/09/2026
3.26
 4,900 3.27 3.27 3.20 0 0 0
01/09/2026
3.16
 70,200 3.26 3.28 3.15 0 0 0
31/08/2026
2.07
 91,100 2.18 2.19 2.05 0 0 0
28/08/2026
2.28
 33,900 2.27 2.29 2.25 0 0 0
27/08/2026
2.27
 3,100 2.25 2.27 2.25 0 0 0
26/08/2026
2.27
 18,300 2.27 2.33 2.26 0 0 0
25/08/2026
2.28
 5,900 2.28 2.28 2.26 0 100 -0.0
24/08/2026
2.29
 37,300 2.31 2.32 2.26 0 0 0
21/08/2026
2.31
 21,100 2.30 2.33 2.26 0 0 0
20/08/2026
2.29
 6,400 2.30 2.33 2.28 0 0 0
19/08/2026
2.34
 16,900 2.27 2.34 2.23 0 0 0
18/08/2026
2.29
 19,800 2.30 2.30 2.22 0 0 0
17/08/2026
2.31
 14,800 2.31 2.31 2.24 0 0 0
14/08/2026
2.32
 4,800 2.33 2.33 2.29 0 2,400 -0.0
13/08/2026
2.33
 45,200 2.35 2.35 2.28 0 0 0
12/08/2026
2.35
 17,900 2.31 2.36 2.30 0 9,100 -0.0
11/08/2026
2.35
 34,700 2.32 2.35 2.29 0 2,600 -0.0
10/08/2026
2.33
 16,900 2.33 2.33 2.27 0 1,000 -0.0
07/08/2026
2.34
 7,000 2.36 2.36 2.25 0 0 0
06/08/2026
2.28
 16,600 2.23 2.33 2.23 0 1,300 -0.0
05/08/2026
2.23
 58,300 2.32 2.34 2.22 0 22,000 -0.0
04/08/2026
2.34
 17,100 2.48 2.48 2.33 0 0 0
03/08/2026
2.38
 62,800 2.31 2.39 2.30 0 16,100 -0.0
31/07/2026
2.35
 58,100 2.35 2.40 2.30 0 0 0
30/07/2026
2.44
 9,600 2.45 2.45 2.43 0 2,000 -0.0
29/07/2026
2.43
 119,800 2.52 2.52 2.36 0 0 0
28/07/2026
2.53
 38,600 2.41 2.53 2.40 0 700 -0.0
27/07/2026
2.45
 70,800 2.44 2.50 2.43 0 8,500 -0.0
24/07/2026
2.58
 7,900 2.51 2.58 2.47 0 1,000 -0.0
23/07/2026
2.59
 7,800 2.63 2.63 2.52 0 700 -0.0
22/07/2026
2.58
 19,600 2.61 2.62 2.50 0 500 -0.0
21/07/2026
2.61
 5,500 2.60 2.64 2.59 0 300 -0.0
20/07/2026
2.60
 30,700 2.63 2.65 2.53 0 10,200 -0.0
17/07/2026
2.65
 28,100 2.63 2.70 2.63 0 15,000 -0.0
16/07/2026
2.63
 12,400 2.69 2.69 2.62 0 2,200 -0.0
15/07/2026
2.65
 7,900 2.70 2.70 2.64 0 0 0
14/07/2026
2.72
 23,800 2.70 2.72 2.66 0 5,000 -0.0
13/07/2026
2.70
 14,400 2.74 2.74 2.66 0 0 0
10/07/2026
2.73
 18,000 2.73 2.77 2.73 0 1,900 -0.0
09/07/2026
2.73
 5,700 2.72 2.80 2.72 0 300 -0.0
08/07/2026
2.78
 19,900 2.72 2.79 2.60 0 1,900 -0.0
07/07/2026
2.78
 4,500 2.79 2.79 2.77 0 500 -0.0
06/07/2026
2.79
 20,600 2.80 2.80 2.75 0 500 -0.0
03/07/2026
2.80
 5,600 2.81 2.81 2.75 0 0 0
02/07/2026
2.79
 15,900 2.80 2.80 2.75 0 400 -0.0
01/07/2026
2.80
 128,900 2.76 2.80 2.71 0 48,200 -0.1
30/06/2026
2.75
 22,200 2.78 2.81 2.75 0 3,800 -0.0
29/06/2026
2.78
 34,900 2.76 2.80 2.75 0 6,700 -0.0
26/06/2026
2.76
 6,100 2.73 2.80 2.73 0 700 -0.0
25/06/2026
2.80
 15,000 2.80 2.80 2.78 0 14,700 -0.0
24/06/2026
2.80
 15,900 2.79 2.80 2.78 0 10,400 -0.0
23/06/2026
2.82
 43,800 2.82 2.82 2.78 0 0 0
22/06/2026
2.82
 29,800 2.81 2.82 2.78 0 10,000 -0.0
19/06/2026
2.79
 25,300 2.79 2.83 2.79 0 0 0
18/06/2026
2.79
 16,500 2.84 2.84 2.78 0 0 0
17/06/2026
2.80
 23,400 2.80 2.80 2.78 0 12,700 -0.0
16/06/2026
2.80
 19,300 2.81 2.81 2.79 0 0 0
15/06/2026
2.81
 16,600 2.82 2.82 2.78 0 400 -0.0
12/06/2026
2.82
 14,800 2.81 2.82 2.77 0 0 0
11/06/2026
2.83
 10,000 2.83 2.83 2.81 0 1,900 -0.0
10/06/2026
2.83
 13,300 2.80 2.85 2.80 0 1,600 -0.0
09/06/2026
2.82
 16,600 2.80 2.82 2.75 0 0 0
08/06/2026
2.80
 9,200 2.76 2.83 2.74 0 0 0
05/06/2026
2.71
 34,500 2.81 2.85 2.68 0 0 0
04/06/2026
2.88
 4,000 2.84 2.88 2.80 0 100 -0.0
03/06/2026
2.84
 18,500 2.84 2.84 2.83 0 1,300 -0.0
02/06/2026
2.84
 19,400 2.84 2.89 2.82 0 400 -0.0
01/06/2026
2.83
 2,800 2.85 2.85 2.80 0 300 -0.0
29/05/2026
2.85
 10,000 2.80 2.85 2.80 0 5,100 -0.0
28/05/2026
2.80
 39,200 2.85 2.85 2.80 300 0 0.0
27/05/2026
2.85
 11,300 2.86 2.87 2.78 0 3,300 -0.0
26/05/2026
2.86
 3,000 2.85 2.87 2.84 0 300 -0.0
25/05/2026
2.85
 2,300 2.84 2.85 2.84 0 500 -0.0
22/05/2026
2.84
 5,800 2.87 2.87 2.83 0 400 -0.0
21/05/2026
2.87
 18,900 2.88 2.88 2.81 0 400 -0.0
20/05/2026
2.88
 26,000 2.89 2.89 2.80 400 0 0.0
19/05/2026
2.89
 20,800 2.88 2.89 2.84 400 400 -0
18/05/2026
2.89
 34,200 2.92 2.92 2.84 0 800 -0.0
15/05/2026
2.89
 3,400 2.85 2.91 2.85 0 0 0
14/05/2026
2.90
 27,600 2.87 2.90 2.81 300 0 0.0
13/05/2026
2.87
 48,400 2.89 2.89 2.86 0 0 0
12/05/2026
2.89
 12,200 2.90 2.91 2.88 0 400 -0.0
11/05/2026
2.89
 26,700 2.90 2.91 2.89 0 4,200 -0.0
08/05/2026
2.88
 12,600 2.92 2.92 2.87 0 0 0
07/05/2026
2.90
 18,200 2.90 2.91 2.88 0 700 -0.0
06/05/2026
2.90
 86,000 2.94 2.94 2.88 0 22,300 -0.1
05/05/2026
2.91
 19,600 2.93 2.94 2.88 0 0 0
04/05/2026
2.94
 47,300 2.90 3 2.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |