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)
05/01/2022
15.38
 757,200 15.43 15.47 15.04 7,600 100 0.1
04/01/2022
15.52
 342,400 15.56 15.69 15.21 0 3,000 -0.1
31/12/2021
15.69
 615,800 15.52 15.69 14.99 400 0 0.0
30/12/2021
15.30
 1,314,200 15.17 15.60 14.64 2,200 0 0.0
29/12/2021
15.30
 1,196,800 15.91 16.17 15.30 1,300 0 0.0
28/12/2021
15.95
 882,200 15.95 16.39 15.69 100 3,000 -0.1
27/12/2021
16.13
 520,900 16.30 16.47 15.86 600 6,700 -0.1
24/12/2021
16.56
 522,300 16.39 16.56 15.86 0 0 0
23/12/2021
16.39
 410,700 17.00 17.00 16.21 0 0 0
22/12/2021
17.00
 3,365,100 16.04 17.08 15.52 9,700 0 0.2
21/12/2021
16.04
 367,000 16.13 16.13 15.86 0 0 0
20/12/2021
16.13
 343,900 16.39 16.47 16.08 0 1,600 0.0
17/12/2021
16.39
 1,117,100 16.08 16.39 15.86 0 3,600 -0.1
16/12/2021
16.34
 438,600 16.43 16.43 16.13 0 0 0
15/12/2021
16.43
 437,200 16.43 16.47 16.21 0 0 0
14/12/2021
16.47
 476,500 16.34 16.47 16.26 4,500 0 0.1
13/12/2021
16.47
 416,600 16.52 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 16.56 16.95 16.21 500 0 0.0
08/12/2021
16.78
 615,600 16.91 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 16.82 17.08 16.65 0 0 0
03/12/2021
17.22
 1,042,900 17.22 17.30 16.65 1,000 2,900 0.0
02/12/2021
17.17
 351,600 17.26 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 17.00 17.35 16.60 500 700 0
26/11/2021
17.35
 535,500 17.83 17.87 17.35 0 15,900 -0.3
25/11/2021
17.65
 2,153,500 17.17 17.83 16.56 0 0 0
24/11/2021
17.04
 503,300 17.43 17.43 16.74 5,000 0 0.1
23/11/2021
17.26
 583,900 16.21 17.26 16.17 16,600 400 0.3
22/11/2021
17.00
 1,065,200 17.78 17.78 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 18.09 18.44 17.96 0 0 0
16/11/2021
18.30
 924,000 18.35 18.35 17.91 1,000 100 0.0
15/11/2021
18.30
 956,400 18.91 18.91 18.22 0 0 0
12/11/2021
18.74
 2,580,400 18.13 19.09 17.87 0 0 0
11/11/2021
18.39
 914,300 18.39 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 17.52 18.04 16.87 1,100 0 0.0
05/11/2021
17.26
 751,900 17.26 17.43 16.65 0 0 0
04/11/2021
17.08
 803,300 17.00 17.39 16.60 0 0 0
03/11/2021
17.26
 1,201,400 17.52 17.78 16.91 0 0 0
02/11/2021
17.65
 599,700 17.69 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 17.43 17.69 17.39 0 0 0
28/10/2021
17.65
 1,270,600 17.69 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 16.74 17.26 16.65 0 200 0.0
21/10/2021
16.91
 1,147,000 16.65 17.08 16.30 600 300 0.0
20/10/2021
16.52
 1,071,100 16.17 17.08 16.17 400 100 0.0
19/10/2021
16.47
 1,307,500 16.47 16.74 16.13 200 500 0.0
18/10/2021
17.00
 1,413,300 17.43 17.69 16.95 3,300 0 0.1
15/10/2021
17.52
 1,298,500 18.04 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 18.87 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 17.52 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 16.77 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 16.62 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 16.10 16.62 15.80 0 0 0
28/09/2021
16.25
 750,500 15.95 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 17.00 17.11 16.55 0 0 0
22/09/2021
16.92
 1,821,100 16.40 17.15 16.06 700 0 0.0
21/09/2021
16.47
 816,300 16.70 16.81 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 17.30 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 16.32 17.22 16.25 0 400 0.0
14/09/2021
16.70
 912,100 16.77 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 16.17 17.18 16.17 0 0 0
09/09/2021
16.25
 890,300 16.17 16.85 16.10 0 0 0
08/09/2021
16.25
 515,200 16.25 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 15.46 16.44 15.39 0 0 0
01/09/2021
15.39
 997,900 15.09 15.65 14.98 0 0 0
31/08/2021
15.24
 779,400 15.27 15.50 15.20 0 0 0
30/08/2021
15.42
 1,290,500 15.65 15.87 15.42 0 0 0
27/08/2021
15.57
 919,800 15.16 15.57 14.98 0 0 0
26/08/2021
15.20
 2,210,500 14.56 15.20 14.23 0 0 0
25/08/2021
14.45
 231,800 14.53 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 14.38 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 14.79 14.90 14.49 0 0 0
17/08/2021
14.83
 846,700 14.75 14.83 14.38 0 0 0
16/08/2021
14.83
 1,383,700 14.68 14.90 14.30 0 0 0

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