Công ty Cổ phần Tiên Sơn Thanh Hóa (aat)

3.37
-0.07
(-2.03%)

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
(2025-06-30)
0.34 11.04% 2,736,100 54,400 0.1
3.06
3.44
3.44
2 tháng
(2025-05-29)
0.32 10.32% 3,830,800 53,600 0.1
3.04
3.44
3.44
3 tháng
(2025-04-29)
0.49 16.72% 5,176,200 53,800 0.1
2.92
3.44
3.44
6 tháng
(2025-02-03)
-0.01 -0.29% 8,562,900 38,759 0.0
2.60
3.44
3.44
12 tháng
(2024-08-02)
-0.13 -3.66% 18,214,300 36,441 0.0
2.60
4.05
3.44
24 tháng
(2023-08-08)
-2.98 -46.56% 83,967,200 120,641 0.3
2.60
6.45
3.44
36 tháng
(2022-08-15)
-8.70 -71.78% 347,474,100 393,462 1.4
2.60
12.12
3.44
60 tháng
(2021-03-25)
-5.71 -62.56% 598,094,800 492,262 3.4
2.60
18.74
3.44
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/12/2021
16.47
476,500 16.47 16.47 16.26 4,500 0 0.1
13/12/2021
16.47
416,600 16.47 16.56 16.21 4,400 0 0.1
10/12/2021
16.47
687,900 16.39 16.56 16.13 0 0 0
09/12/2021
16.39
1,224,800 16.78 16.95 16.21 500 0 0.0
08/12/2021
16.78
615,600 16.87 16.91 16.43 500 700 -0.0
07/12/2021
16.87
469,300 16.91 17.00 16.52 0 1,700 -0.0
06/12/2021
16.91
602,300 17.22 17.22 16.65 0 0 0
03/12/2021
17.22
1,042,900 17.17 17.30 16.65 1,000 2,900 -0.0
02/12/2021
17.17
351,600 17.30 17.30 16.91 1,700 500 0.0
01/12/2021
17.30
1,028,700 17.08 17.39 16.65 2,700 0 0.1
30/11/2021
17.08
559,900 17.22 17.26 16.82 2,800 0 0.1
29/11/2021
17.22
475,300 17.35 17.35 16.60 500 700 0
26/11/2021
17.35
535,500 17.65 17.87 17.35 0 15,900 -0.3
25/11/2021
17.65
2,153,500 17.04 17.83 16.56 0 0 0
24/11/2021
17.04
503,300 17.26 17.43 16.74 5,000 0 0.1
23/11/2021
17.26
583,900 17.00 17.26 16.17 16,600 400 0.3
22/11/2021
17.00
1,065,200 17.87 17.87 16.65 200 0 0.0
19/11/2021
17.87
1,061,000 18.13 18.26 17.43 100 100 0
18/11/2021
18.13
737,300 18.30 18.30 17.87 0 0 0
17/11/2021
18.30
1,020,600 18.30 18.44 17.96 0 0 0
16/11/2021
18.30
924,000 18.30 18.35 17.91 1,000 100 0.0
15/11/2021
18.30
956,400 18.74 18.91 18.22 0 0 0
12/11/2021
18.74
2,580,400 18.39 19.09 17.87 0 0 0
11/11/2021
18.39
914,300 18.44 18.48 17.69 500 0 0.0
10/11/2021
18.44
728,700 18.57 18.57 18.09 0 0 0
09/11/2021
18.57
1,725,200 18.04 18.70 17.69 0 0 0
08/11/2021
18.04
2,000,100 17.26 18.04 16.87 1,100 0 0.0
05/11/2021
17.26
751,900 17.08 17.43 16.65 800 0 0.0
04/11/2021
17.08
803,300 17.26 17.39 16.60 0 0 0
03/11/2021
17.26
1,201,400 17.65 17.78 16.91 0 0 0
02/11/2021
17.65
599,700 17.65 17.78 17.43 0 0 0
01/11/2021
17.65
1,057,700 17.69 18.13 17.39 4,400 0 0.1
29/10/2021
17.69
542,300 17.65 17.69 17.39 0 0 0
28/10/2021
17.65
1,270,600 17.74 18.26 17.43 300 0 0.0
27/10/2021
17.74
2,632,400 16.74 17.87 16.52 7,500 200 0.1
26/10/2021
16.74
437,200 16.78 17.04 16.47 0 300 -0.0
25/10/2021
16.78
487,900 17.08 17.26 16.74 0 0 0
22/10/2021
17.08
723,900 16.91 17.26 16.65 0 200 -0.0
21/10/2021
16.91
1,147,000 16.52 17.08 16.30 600 300 0.0
20/10/2021
16.52
1,071,100 16.47 17.08 16.17 400 100 0.0
19/10/2021
16.47
1,307,500 17.00 17.00 16.13 200 500 -0.0
18/10/2021
17.00
1,413,300 17.52 17.69 16.95 3,300 0 0.1
15/10/2021
17.52
1,298,500 17.96 18.09 17.43 2,600 400 0.0
14/10/2021: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/115 (Volume + 11.50%, Ratio=0.12)
14/10/2021
17.96
1,355,600 17.75 18.91 17.74 3,000 0 0.1
13/10/2021
17.75
2,315,100 17.52 17.93 17.30 1,000 0 0.0
12/10/2021
17.52
982,300 17.45 17.71 17.37 2,100 0 0.0
11/10/2021
17.45
1,098,800 17.37 17.75 17.26 400 0 0
08/10/2021
17.37
939,200 17.48 17.63 17.22 5,100 0 0.1
07/10/2021
17.48
2,063,500 16.92 17.48 16.73 3,300 0 0.1
06/10/2021
16.92
993,800 16.59 17.00 16.32 0 0 0
05/10/2021
16.59
493,900 16.62 16.77 16.40 0 0 0
04/10/2021
16.62
590,100 16.47 16.85 16.25 3,200 0 0.1
01/10/2021
16.47
668,200 16.47 16.47 16.10 0 0 0
30/09/2021
16.47
452,600 16.55 16.70 16.32 700 0 0.0
29/09/2021
16.55
1,063,200 16.25 16.62 15.80 0 0 0
28/09/2021
16.25
750,500 16.40 16.40 15.84 0 0 0
27/09/2021
16.40
1,049,900 16.73 16.81 15.87 0 0 0
24/09/2021
16.73
367,700 16.85 16.92 16.55 100 0 0.0
23/09/2021
16.85
784,800 16.92 17.11 16.55 0 0 0
22/09/2021
16.92
1,821,100 16.47 17.15 16.06 700 0 0.0
21/09/2021
16.47
816,300 17.00 17.00 16.40 0 0 0
20/09/2021
17.00
846,200 17.22 17.45 16.73 0 0 0
17/09/2021
17.22
930,700 16.88 17.30 16.92 0 0 0
16/09/2021
16.88
1,291,300 17.07 17.60 16.55 1,600 0 0.0
15/09/2021
17.07
1,087,900 16.70 17.22 16.25 0 400 -0.0
14/09/2021
16.70
912,100 16.81 17.07 16.47 300 0 0.0
13/09/2021
16.81
1,074,700 17.18 17.22 16.59 0 0 0
10/09/2021
17.18
1,719,500 16.25 17.18 16.17 0 0 0
09/09/2021
16.25
890,300 16.25 16.85 16.10 0 0 0
08/09/2021
16.25
515,200 16.32 16.40 15.99 0 0 0
07/09/2021
16.32
945,500 16.44 16.85 16.06 0 0 0
06/09/2021
16.44
3,467,600 15.39 16.44 15.39 0 0 0
01/09/2021
15.39
997,900 15.24 15.65 14.98 0 0 0
31/08/2021
15.24
779,400 15.42 15.50 15.20 0 0 0
30/08/2021
15.42
1,290,500 15.57 15.87 15.42 0 0 0
27/08/2021
15.57
919,800 15.20 15.57 14.98 0 0 0
26/08/2021
15.20
2,210,500 14.45 15.20 14.23 0 0 0
25/08/2021
14.45
231,800 14.41 14.53 14.34 0 0 0
24/08/2021
14.41
515,200 14.38 14.49 14.15 0 0 0
23/08/2021
14.38
636,300 14.60 14.60 14.11 0 0 0
20/08/2021
14.60
646,100 14.83 14.83 14.15 0 0 0
19/08/2021
14.83
1,311,600 14.60 14.86 14.23 0 0 0
18/08/2021
14.60
609,100 14.83 14.90 14.49 0 0 0
17/08/2021
14.83
846,700 14.83 14.83 14.38 0 0 0
16/08/2021
14.83
1,383,700 14.68 14.90 14.30 0 0 0
13/08/2021
14.68
1,607,800 14.41 14.68 14.08 0 0 0
12/08/2021
14.41
589,900 14.49 14.56 14.19 0 0 0
11/08/2021
14.49
2,440,200 13.63 14.56 13.18 0 0 0
10/08/2021
13.63
713,300 13.85 13.85 13.37 0 0 0
09/08/2021
13.85
294,800 13.85 13.85 13.63 0 0 0
06/08/2021
13.85
611,100 14.08 14.23 13.85 0 0 0
05/08/2021
14.08
1,063,300 13.33 14.08 12.99 0 0 0
04/08/2021
13.33
582,000 13.40 13.48 13.07 0 3,000 -0.1
03/08/2021
13.40
435,800 13.40 13.48 13.18 0 0 0
02/08/2021
13.40
543,700 13.18 13.55 13.10 0 1,000 -0.0
30/07/2021
13.18
513,500 13.18 13.29 12.99 0 0 0
29/07/2021
13.18
607,500 13.18 13.37 12.80 0 0 0
28/07/2021
13.18
316,000 13.25 13.40 13.07 0 0 0
27/07/2021
13.25
550,400 13.10 13.25 12.88 0 0 0
26/07/2021
13.10
349,400 13.33 13.33 12.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |