Công ty Cổ phần Tiên Sơn Thanh Hóa (aat)

2.48
-0.05
(-1.98%)
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)
29/07/2026
2.48
 6,700 2.52 2.52 2.48 0 0 0
28/07/2026
2.53
 38,600 2.41 2.53 2.40 0 700 0
27/07/2026
2.45
 70,800 2.44 2.50 2.43 0 8,500 0
24/07/2026
2.58
 7,900 2.51 2.58 2.47 0 1,000 0
23/07/2026
2.59
 7,800 2.63 2.63 2.52 0 700 0
22/07/2026
2.58
 19,600 2.61 2.62 2.50 0 500 0
21/07/2026
2.61
 5,500 2.60 2.64 2.59 0 300 0
20/07/2026
2.60
 30,700 2.63 2.65 2.53 0 10,200 0
17/07/2026
2.65
 28,100 2.63 2.70 2.63 0 15,000 0
16/07/2026
2.63
 12,400 2.69 2.69 2.62 0 2,200 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
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
09/07/2026
2.73
 5,700 2.72 2.80 2.72 0 300 0
08/07/2026
2.78
 19,900 2.72 2.79 2.60 0 1,900 0
07/07/2026
2.78
 4,500 2.79 2.79 2.77 0 500 0
06/07/2026
2.79
 20,600 2.80 2.80 2.75 0 500 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
01/07/2026
2.80
 128,900 2.76 2.80 2.71 0 48,200 0
30/06/2026
2.75
 22,200 2.78 2.81 2.75 0 3,800 0
29/06/2026
2.78
 34,900 2.76 2.80 2.75 0 6,700 0
26/06/2026
2.76
 6,100 2.73 2.80 2.73 0 700 0
25/06/2026
2.80
 15,000 2.80 2.80 2.78 0 14,700 0
24/06/2026
2.80
 15,900 2.79 2.80 2.78 0 10,400 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
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
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
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
10/06/2026
2.83
 13,300 2.80 2.85 2.80 0 1,600 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
03/06/2026
2.84
 18,500 2.84 2.84 2.83 0 1,300 0
02/06/2026
2.84
 19,400 2.84 2.89 2.82 0 400 0
01/06/2026
2.83
 2,800 2.85 2.85 2.80 0 321 0
29/05/2026
2.85
 10,000 2.80 2.85 2.80 0 5,100 0
28/05/2026
2.80
 39,200 2.85 2.85 2.80 300 0 0
27/05/2026
2.85
 11,300 2.86 2.87 2.78 0 3,300 0
26/05/2026
2.86
 3,000 2.85 2.87 2.84 0 300 0
25/05/2026
2.85
 2,300 2.84 2.85 2.84 0 500 0
22/05/2026
2.84
 5,800 2.87 2.87 2.83 0 400 0
21/05/2026
2.87
 18,900 2.88 2.88 2.81 0 400 0
20/05/2026
2.88
 26,000 2.89 2.89 2.80 400 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
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 90 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
11/05/2026
2.89
 26,700 2.90 2.91 2.89 90 4,200 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 0 710 0
06/05/2026
2.90
 86,000 2.94 2.94 2.88 0 22,300 0
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
29/04/2026
2.90
 21,500 2.90 2.90 2.87 0 0 0
28/04/2026
2.91
 21,700 2.90 2.98 2.86 0 0 0
24/04/2026
2.90
 9,600 2.90 2.90 2.88 0 600 0
23/04/2026
2.90
 29,800 2.92 2.94 2.86 0 6,300 0
22/04/2026
2.92
 9,400 2.90 2.93 2.90 0 1,365 0
21/04/2026
2.90
 13,800 2.91 2.92 2.90 0 3,300 0
20/04/2026
2.93
 36,300 2.93 2.94 2.92 0 0 0
17/04/2026
2.92
 11,900 2.90 2.92 2.88 0 4,900 0
16/04/2026
2.90
 22,600 2.93 2.94 2.90 8,000 0 0
15/04/2026
2.94
 29,800 2.94 2.95 2.89 0 0 0
14/04/2026
2.94
 40,300 2.94 2.95 2.93 0 0 0
13/04/2026
2.92
 34,800 2.89 2.93 2.89 0 14,115 0
10/04/2026
2.88
 20,400 2.92 2.93 2.88 0 0 0
09/04/2026
2.90
 19,800 2.91 2.91 2.88 0 1,000 0
08/04/2026
2.92
 36,400 2.89 2.96 2.88 0 0 0
07/04/2026
2.90
 6,700 2.89 2.92 2.87 0 0 0
06/04/2026
2.92
 14,800 2.90 2.92 2.86 0 0 0
03/04/2026
2.93
 4,700 2.93 2.93 2.90 0 0 0
02/04/2026
2.93
 23,800 2.93 2.93 2.89 0 0 0
01/04/2026
2.93
 10,900 2.92 2.94 2.88 0 0 0
31/03/2026
2.92
 22,700 2.92 2.93 2.88 0 0 0
30/03/2026
2.92
 20,000 2.91 2.95 2.88 0 0 0
27/03/2026
2.92
 31,200 2.93 2.94 2.87 0 0 0
26/03/2026
2.94
 31,900 2.95 2.95 2.91 0 0 0
25/03/2026
2.97
 25,900 2.97 2.98 2.91 0 0 0
24/03/2026
3
 30,300 2.95 3.02 2.89 0 0 0
23/03/2026
2.94
 25,400 2.95 2.97 2.88 0 0 0
20/03/2026
2.97
 61,800 3.01 3.04 2.90 0 0 0
19/03/2026
3.04
 17,000 3.05 3.05 2.98 0 0 0
18/03/2026
3.05
 13,400 3.05 3.05 2.99 0 0 0
17/03/2026
3.05
 10,800 3.05 3.05 3 0 16,600 -0.1
16/03/2026
3.05
 39,800 3.09 3.09 2.99 0 0 0
13/03/2026
3.07
 23,500 3.02 3.07 3 0 0 0
12/03/2026
3.02
 18,600 3.07 3.07 3 0 1,000 -0.0
11/03/2026
3.02
 37,700 3.03 3.05 3 0 900 -0.0
10/03/2026
3.02
 48,600 3.04 3.04 2.90 0 0 0
09/03/2026
2.90
 141,900 2.92 3 2.86 0 0 0
06/03/2026
3.07
 27,300 3.06 3.08 3.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |