Công ty Cổ phần Tiên Sơn Thanh Hóa (aat)

1.82
0.06
(3.41%)
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
(2026-09-08) 		-0.43 -19.28% 492,000 -200 0.0
1.76
2.23
1.76
2 tháng
(2026-08-10) 		-0.53 -22.75% 837,100 -15,400 0.0
1.76
2.35
1.76
3 tháng
(2026-07-10) 		-0.93 -34.07% 1,471,900 -102,800 -0.2
1.76
2.73
1.76
6 tháng
(2026-04-13) 		-1.12 -38.36% 2,839,900 -279,500 -0.7
1.76
2.94
1.76
12 tháng
(2025-10-13) 		-1.96 -52.13% 7,437,300 -381,500 -1.1
1.76
3.76
1.76
24 tháng
(2024-10-18) 		-1.65 -47.83% 23,907,300 -423,300 -1.2
1.76
3.95
1.76
36 tháng
(2023-10-24) 		-3.11 -63.34% 68,591,100 -319,300 -0.7
1.76
5.65
1.76
60 tháng
(2021-11-03) 		-15.46 -89.57% 494,080,700 -3,279 1.3
1.76
18.74
1.76
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/03/2023
4.53
 109,100 4.50 4.53 4.47 0 0 0
22/03/2023
4.53
 143,100 4.50 4.56 4.50 0 500 0.0
21/03/2023
4.49
 440,600 4.59 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 4.66 4.66 4.50 1,500 300 0.0
16/03/2023
4.63
 274,700 4.65 4.65 4.52 0 5,200 0.0
15/03/2023
4.68
 480,100 4.63 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 4.59 4.67 4.59 5,500 16,300 -0.1
10/03/2023
4.65
 288,400 4.66 4.68 4.62 0 11,600 -0.1
09/03/2023
4.68
 693,600 4.72 4.75 4.64 0 9,500 0.0
08/03/2023
4.68
 429,900 4.66 4.68 4.61 8,600 0 0.0
07/03/2023
4.70
 768,000 4.65 4.70 4.59 20,000 0 0.1
06/03/2023
4.66
 846,800 4.56 4.67 4.56 8,500 0 0.0
03/03/2023
4.55
 464,100 4.67 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 4.58 4.59 4.50 0 1,800 0.0
24/02/2023
4.59
 524,300 4.60 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 4.67 4.71 4.56 1,800 3,100 0.0
21/02/2023
4.75
 391,300 4.82 4.91 4.71 0 0 0.1
20/02/2023
4.77
 737,800 4.74 4.77 4.55 27,400 0 0.1
17/02/2023
4.59
 238,300 4.66 4.68 4.59 3,100 0 0.0
16/02/2023
4.64
 710,700 4.68 4.73 4.60 0 0 0.0
15/02/2023
4.61
 434,400 4.59 4.61 4.49 0 0 0.0
14/02/2023
4.54
 466,200 4.38 4.55 4.37 0 0 0.0
13/02/2023
4.51
 849,600 4.77 4.77 4.51 0 500 0.0
10/02/2023
4.85
 555,300 4.95 4.95 4.77 0 0 0.0
09/02/2023
4.86
 634,200 4.86 4.86 4.68 0 0 0.0
08/02/2023
4.77
 564,700 4.86 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 4.90 4.95 4.78 0 0 -0.1
03/02/2023
4.91
 1,156,300 4.95 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 5.19 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 4.95 5.05 4.88 6,500 800 0.0
19/01/2023
4.91
 1,122,200 4.72 4.91 4.64 28,800 1,300 0.1
18/01/2023
4.67
 657,900 4.72 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 4.56 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 4.67 4.73 4.58 3,000 300 0.0
11/01/2023
4.68
 552,500 4.80 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 4.59 4.59 4.49 6,600 14,800 0.0
05/01/2023
4.56
 179,900 4.59 4.62 4.55 8,500 300 0.0
04/01/2023
4.60
 242,300 4.63 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 4.64 4.64 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 4.17 4.50 4.14 0 0 0.0
26/12/2022
4.32
 269,900 4.64 4.64 4.32 0 0 0.0
23/12/2022
4.60
 633,100 4.64 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 4.50 4.59 4.32 2,000 0 0.0
20/12/2022
4.49
 691,800 4.59 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 5 4.77 4,200 0 0.0
15/12/2022
5.05
 368,700 5.05 5.13 4.95 0 0 0.0
14/12/2022
5.08
 857,500 5.18 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 5.40 5.41 5.18 4,000 0 0.0
09/12/2022
5.32
 1,360,400 5.32 5.32 5.03 0 13,100 -0.1
08/12/2022
5.22
 1,688,300 5.27 5.49 5.14 300 3,600 0.0
07/12/2022
5.16
 798,800 5.50 5.50 5.16 100 2,300 0.0
06/12/2022
5.55
 1,938,600 5.57 5.85 5.23 13,100 200 0.1
05/12/2022
5.55
 1,938,500 5.46 5.62 5.45 5,600 0 0.0
02/12/2022
5.45
 2,008,500 5.67 5.68 5.32 5,000 55,100 -0.3
01/12/2022
5.65
 1,559,700 5.46 5.68 5.32 2,000 29,700 -0.2
30/11/2022
5.32
 3,954,500 5.05 5.32 4.84 0 400 0.0
29/11/2022
5
 1,709,700 4.79 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 4.50 4.57 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 4.32 4.72 4.30 38,600 15,100 0.1
21/11/2022
4.41
 1,045,000 4.50 4.50 4.29 700 28,800 -0.1
18/11/2022
4.46
 1,438,900 4.51 4.56 4.23 13,500 0 0.1
17/11/2022
4.50
 1,145,100 4.50 4.54 4.27 48,100 0 0.2
16/11/2022
4.41
 2,300,200 4.25 4.57 4.25 34,800 0 0.2
15/11/2022
4.57
 95,800 4.57 4.57 4.57 0 0 0.0
14/11/2022
4.91
 473,600 5.05 5.28 4.91 0 0 0.0
11/11/2022
5.28
 629,600 5.59 5.64 5.28 0 0 0.0
10/11/2022
5.68
 1,240,000 5.23 5.68 5.07 200 0 0.0
09/11/2022
5.45
 536,100 5.65 5.70 5.40 700 0 0.0
08/11/2022
5.50
 1,394,700 5.38 5.72 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 6.58 6.67 6.21 0 0 0.0
03/11/2022
6.67
 1,438,500 6.76 6.76 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 6.94 6.97 6.68 0 37,100 -0.3
31/10/2022
6.93
 678,400 6.83 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 6.30 6.35 6.13 37,100 3,800 0.2

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc