Công ty Cổ phần Tiên Sơn Thanh Hóa (aat)

3.42
-0.01
(-0.29%)

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
(2025-06-25)
0.37 12.09% 2,771,300 52,400 0.1
3.06
3.43
3.42
2 tháng
(2025-05-26)
0.45 15.10% 4,167,400 54,200 0.1
2.98
3.43
3.42
3 tháng
(2025-04-28)
0.50 17.06% 5,173,800 53,800 0.1
2.92
3.43
3.42
6 tháng
(2025-02-03)
0 0% 8,465,300 38,759 0.0
2.60
3.43
3.42
12 tháng
(2024-07-30)
-0.21 -5.77% 18,464,500 8,341 -0.1
2.60
4.05
3.42
24 tháng
(2023-08-07)
-2.73 -44.32% 84,760,900 83,141 0.1
2.60
6.45
3.42
36 tháng
(2022-08-10)
-9.09 -72.61% 352,562,900 389,262 1.3
2.60
12.52
3.42
60 tháng
(2021-03-25)
-5.70 -62.45% 597,997,200 492,262 3.4
2.60
18.74
3.42
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2025
3.42
97,600 3.43 3.46 3.40 0 0 0
24/07/2025
3.43
195,400 3.45 3.48 3.39 0 0 0
23/07/2025
3.41
152,700 3.39 3.46 3.39 800 100 0.0
22/07/2025
3.39
100,300 3.39 3.40 3.35 0 0 0
21/07/2025
3.40
134,300 3.40 3.43 3.33 0 0 0
18/07/2025
3.40
176,500 3.36 3.43 3.36 0 0 0
17/07/2025
3.36
172,500 3.35 3.38 3.32 20,400 0 0.1
16/07/2025
3.30
172,700 3.30 3.30 3.26 0 0 0
15/07/2025
3.27
124,300 3.33 3.33 3.25 0 0 0
14/07/2025
3.26
260,800 3.38 3.41 3.16 0 0 0
11/07/2025
3.38
182,400 3.50 3.50 3.33 16,500 0 0
10/07/2025
3.33
379,400 3.14 3.33 3.14 16,800 0 0
09/07/2025
3.12
162,700 3.10 3.14 3.09 0 0 0
08/07/2025
3.09
102,400 3.10 3.13 3.07 0 0 0
07/07/2025
3.08
51,600 3.09 3.09 3.05 0 0 0
04/07/2025
3.08
64,500 3.07 3.08 3.05 0 0 0
03/07/2025
3.06
89,500 3.06 3.09 3.06 0 0 0
02/07/2025
3.08
65,100 3.06 3.09 3.05 0 0 0
01/07/2025
3.07
13,900 3.13 3.13 3.06 0 0 0
30/06/2025
3.08
37,500 3.08 3.08 3.04 0 0 0
27/06/2025
3.08
48,200 3.07 3.08 3.07 0 2,000 -0.0
26/06/2025
3.06
67,500 3.08 3.08 3.06 0 0 0
25/06/2025
3.06
17,100 3.08 3.08 3.04 0 0 0
24/06/2025
3.08
43,700 3.06 3.10 2.99 0 0 0
23/06/2025
3.07
34,500 3.07 3.08 3.01 0 0 0
20/06/2025
3.08
44,200 3.09 3.09 3.05 1,000 0 0.0
19/06/2025
3.08
23,700 3.09 3.10 3.05 0 0 0
18/06/2025
3.04
91,200 3.09 3.09 3.03 0 0 0
17/06/2025
3.10
61,100 3.10 3.11 3.05 0 0 0
16/06/2025
3.10
51,000 3.12 3.14 3.05 200 0 0.0
13/06/2025
3.10
62,800 3.14 3.14 3 0 0 0
12/06/2025
3.14
40,100 3.17 3.17 3.11 0 2,300 -0.0
11/06/2025
3.14
66,300 3.14 3.15 3.09 0 0 0
10/06/2025
3.14
5,900 3.14 3.14 3.12 0 0 0
09/06/2025
3.14
35,100 3.15 3.18 3.14 500 0 0.0
06/06/2025
3.14
11,600 3.16 3.16 3.10 0 0 0
05/06/2025
3.15
37,800 3.15 3.15 3.06 0 0 0
04/06/2025
3.12
32,200 3.14 3.17 3.12 0 0 0
03/06/2025
3.14
57,900 3.16 3.16 3.07 1,000 0 0.0
02/06/2025
3.13
41,200 3.18 3.18 3.10 0 0 0
30/05/2025
3.15
113,700 3.15 3.17 3.13 800 0 0.0
29/05/2025
3.10
107,900 3.05 3.15 3.05 0 0 0
28/05/2025
3.03
311,000 3.02 3.15 3 200 0 0.0
27/05/2025
3.01
78,700 3 3.08 2.98 400 0 0.0
26/05/2025
2.98
44,500 2.92 2.98 2.89 0 0 0
23/05/2025
2.96
34,800 2.95 2.96 2.91 0 0 0
22/05/2025
2.95
21,600 2.96 2.96 2.90 0 0 0
21/05/2025
2.97
105,800 2.96 2.99 2.90 0 0 0
20/05/2025
2.99
90,400 3 3.01 2.93 0 0 0
19/05/2025
2.98
119,300 2.95 3.03 2.95 0 0 0
16/05/2025
2.93
33,600 2.93 2.96 2.93 0 0 0
15/05/2025
2.93
66,500 2.95 2.96 2.90 0 700 0
14/05/2025
2.92
28,600 2.97 2.97 2.91 0 0 0
13/05/2025
2.97
52,300 2.99 3 2.90 0 0 0
12/05/2025
2.99
27,600 2.96 2.99 2.93 0 0 0
09/05/2025
2.99
18,500 2.88 2.99 2.88 0 0 0
08/05/2025
2.98
38,200 2.99 2.99 2.90 0 0 0
07/05/2025
2.94
60,600 2.96 2.99 2.90 100 0 0
06/05/2025
3
61,200 3.09 3.09 2.98 0 0 0
05/05/2025
2.99
94,100 2.93 3.02 2.93 200 0 0
29/04/2025
2.93
58,100 2.90 2.93 2.84 0 0 0
28/04/2025
2.93
95,200 2.94 2.94 2.75 0 0 0
25/04/2025
2.94
101,700 2.94 2.94 2.80 800 0 0.0
24/04/2025
2.92
76,900 2.90 2.95 2.75 100 0 0.0
23/04/2025
2.92
57,800 2.89 2.99 2.88 0 0 0
22/04/2025
2.89
36,100 2.90 2.90 2.71 0 0 0
21/04/2025
2.90
78,700 2.97 2.97 2.80 0 0 0
18/04/2025
2.97
28,300 2.98 2.98 2.92 300 0 0.0
17/04/2025
2.97
217,600 2.99 2.99 2.79 0 0 0
16/04/2025
2.99
207,100 2.96 3.01 2.80 0 0 0
15/04/2025
3.01
56,000 3.03 3.03 2.94 0 0 0
14/04/2025
3.03
41,200 3 3.14 2.99 0 0 0
11/04/2025
2.99
79,700 3.09 3.09 2.92 0 0 0
10/04/2025
2.92
37,800 2.92 2.92 2.92 100 0 0.0
09/04/2025
2.73
103,200 2.50 2.78 2.42 0 0 0
08/04/2025
2.60
151,300 2.79 2.79 2.60 0 9,000 -0.0
04/04/2025
2.79
142,800 2.79 2.90 2.79 0 0 0
03/04/2025
3
104,900 3.20 3.20 3 0 0 0
02/04/2025
3.22
33,800 3.22 3.22 3.19 0 0 0
01/04/2025
3.22
34,300 3.23 3.23 3.19 0 0 0
31/03/2025
3.23
42,800 3.24 3.24 3.20 0 0 0
28/03/2025
3.24
76,800 3.19 3.24 3.19 0 0 0
27/03/2025
3.24
38,100 3.20 3.26 3.19 0 0 0
26/03/2025
3.26
12,300 3.25 3.36 3.20 0 0 0
25/03/2025
3.25
26,300 3.24 3.25 3.20 0 0 0
24/03/2025
3.24
16,800 3.30 3.30 3.20 0 0 0
21/03/2025
3.27
34,800 3.27 3.27 3.16 0 0 0
20/03/2025
3.27
16,800 3.22 3.28 3.20 0 0 0
19/03/2025
3.29
35,000 3.29 3.29 3.18 0 0 0
18/03/2025
3.29
18,000 3.20 3.29 3.17 0 841 -0.0
17/03/2025
3.20
39,800 3.10 3.28 3.04 0 0 0
14/03/2025
3.25
72,700 3.20 3.25 3.17 0 0 0
13/03/2025
3.20
42,500 3.28 3.28 3.19 100 0 0.0
12/03/2025
3.21
46,000 3.20 3.24 3.20 0 6,700 -0.0
11/03/2025
3.23
36,200 3.15 3.23 3.15 0 0 0
10/03/2025
3.24
66,900 3.27 3.30 3.20 0 0 0
07/03/2025
3.26
50,400 3.49 3.49 3.05 0 0 0
06/03/2025
3.27
79,600 3.29 3.33 3.27 100 0 0
05/03/2025
3.29
29,200 3.30 3.32 3.29 0 0 0
04/03/2025
3.32
27,400 3.33 3.34 3.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |