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)
13/08/2021
14.68
 1,607,800 14.30 14.68 14.08 0 0 0
12/08/2021
14.41
 589,900 14.53 14.56 14.19 0 0 0
11/08/2021
14.49
 2,440,200 13.55 14.56 13.18 0 0 0
10/08/2021
13.63
 713,300 13.81 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 14.19 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 13.37 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 13.22 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 13.22 13.37 12.80 0 0 0
28/07/2021
13.18
 316,000 13.29 13.40 13.07 0 0 0
27/07/2021
13.25
 550,400 13.03 13.25 12.88 0 0 0
26/07/2021
13.10
 349,400 13.33 13.33 12.92 0 0 0
23/07/2021
13.33
 339,600 13.52 13.55 13.10 300 0 0.1
22/07/2021
13.55
 192,200 13.48 13.66 13.25 0 0 0
21/07/2021
13.48
 266,800 13.52 13.55 13.14 0 0 0
20/07/2021
13.18
 588,100 12.43 13.18 12.13 0 0 0
19/07/2021
12.43
 284,800 12.58 12.58 12.09 0 0 0
16/07/2021
12.62
 319,400 12.43 13.22 12.43 0 1,400 0.0
15/07/2021
12.35
 523,200 12.20 12.58 12.09 0 480 -0.1
14/07/2021
12.58
 455,100 13.10 13.14 12.58 0 0 0
13/07/2021
13.10
 450,800 13.10 13.33 12.73 0 0 0
12/07/2021
13.33
 504,900 13.85 13.85 12.95 0 180 0.0
09/07/2021
13.93
 1,442,100 13.93 14.00 13.37 0 160 0.0
08/07/2021
13.93
 533,300 14.15 14.38 13.85 0 0 0
07/07/2021
14.23
 772,700 13.85 14.23 13.81 0 500 0.0
06/07/2021
14.49
 584,300 14.75 14.75 14.23 0 0 0
05/07/2021
14.75
 691,500 14.75 14.79 14.19 0 0 0
02/07/2021
14.83
 374,700 14.60 14.86 14.49 0 0 0
01/07/2021
14.86
 1,041,900 15.09 15.09 14.19 0 0 0
30/06/2021
14.79
 245,000 14.94 14.94 14.68 0 0 0
29/06/2021
14.94
 535,100 14.64 15.05 14.60 0 0 0
28/06/2021
14.94
 245,500 15.20 15.20 14.83 0 0 0
25/06/2021
15.16
 604,500 14.68 15.16 14.64 0 0 0
24/06/2021
15.05
 402,600 15.13 15.20 14.75 0 0 0
23/06/2021
15.13
 346,400 15.13 15.13 14.71 0 0 0
22/06/2021
15.20
 630,500 15.16 15.20 14.60 100 0 0.0
21/06/2021
15.16
 347,500 15.27 15.27 14.86 10 0 0.0
18/06/2021
15.35
 505,100 15.35 15.42 14.98 0 0 0
17/06/2021
15.27
 426,800 15.01 15.39 14.98 0 0 0
16/06/2021
15.35
 398,900 15.65 15.72 15.09 0 0 0
15/06/2021
15.50
 477,000 15.20 15.54 15.09 0 0 0
14/06/2021
15.42
 504,000 15.57 15.72 15.16 0 0 0
11/06/2021
15.57
 921,000 14.68 15.65 14.68 0 100 0.0
10/06/2021
14.86
 382,500 14.94 14.98 14.71 0 0 0
09/06/2021
14.94
 458,500 14.94 14.98 14.56 0 0 0
08/06/2021
14.83
 710,200 14.68 14.94 14.04 0 500 0.0
07/06/2021
14.68
 687,900 14.38 14.68 13.93 30 670 -0.1
04/06/2021
14.56
 460,400 14.26 14.60 14.23 0 100 0.0
03/06/2021
14.60
 260,700 14.45 14.75 14.45 0 0 0
02/06/2021
14.45
 392,100 14.23 14.53 14.15 0 0 0
01/06/2021
14.60
 249,500 14.60 14.75 14.23 200 0 0.0
31/05/2021
14.60
 335,800 14.83 15.13 14.38 0 100 0.0
28/05/2021
14.83
 594,000 14.68 14.90 14.23 100 0 0.0
27/05/2021
14.60
 2,030,100 15.35 15.57 14.11 110 0 0.0
26/05/2021
15.16
 476,100 15.35 15.46 15.01 60 0 0.0
25/05/2021
15.46
 404,300 15.61 15.65 15.09 1,400 0 0.0
24/05/2021
15.54
 522,200 15.42 15.72 15.16 10 0 0.0
21/05/2021
15.72
 470,100 16.02 16.02 15.57 900 0 0.0
20/05/2021
16.10
 972,900 15.54 16.32 15.01 3,100 500 0.1
19/05/2021
15.54
 774,900 14.49 15.57 14.49 0 0 0
18/05/2021
14.68
 738,100 14.45 15.05 14.45 1,400 0 0.0
17/05/2021
14.83
 887,800 15.57 15.57 14.49 3,500 0 0.1
14/05/2021
15.24
 1,472,100 15.13 15.27 14.45 500 0 0.0
13/05/2021
14.49
 1,265,900 13.48 14.49 13.25 0 0 0
12/05/2021
13.55
 533,400 13.33 14.08 13.33 100 0 0.0
11/05/2021
13.63
 184,700 13.48 13.66 13.40 0 0 0
10/05/2021
13.48
 320,500 13.18 13.93 13.03 200 0 0.0
07/05/2021
13.63
 800,100 14.04 14.08 13.18 0 0 0
06/05/2021
13.93
 945,200 13.81 14.08 13.10 1,000 0 0.0
05/05/2021
13.22
 610,300 12.28 13.22 12.17 1,300 3,000 0.0
04/05/2021
12.35
 386,700 12.13 12.54 12.06 0 0 0
29/04/2021
12.54
 213,900 12.65 12.73 12.54 0 0 0
28/04/2021
12.65
 375,200 12.24 12.88 12.24 0 0 0
27/04/2021
12.58
 282,200 12.58 13.10 12.43 0 0 0
26/04/2021
12.58
 858,400 13.18 13.37 12.35 0 0 0
23/04/2021
12.80
 878,100 11.91 12.80 11.91 0 0 0
22/04/2021
11.98
 730,200 12.88 13.33 11.98 3,300 0 0.1
20/04/2021
12.58
 771,600 11.98 12.95 11.94 0 0 0
19/04/2021
12.13
 509,900 12.65 12.65 11.98 0 0 0
16/04/2021
12.35
 370,600 12.35 12.35 11.91 500 2,000 0.0
15/04/2021
11.91
 770,300 11.68 12.13 11.53 400 0 0.0
14/04/2021
11.64
 997,300 11.61 11.87 11.61 1,000 0 0.0
13/04/2021
11.72
 1,149,700 11.87 11.91 11.31 6,200 400 0.1
12/04/2021
11.27
 942,700 10.74 11.27 10.74 0 0 0
09/04/2021
10.56
 1,336,500 9.85 10.56 9.85 0 0 0
08/04/2021
9.88
 792,900 10.11 10.63 9.81 0 0 0
07/04/2021
10.11
 798,300 10.37 10.63 9.96 1,800 0 0.0
06/04/2021
10.07
 425,300 9.43 10.07 9.43 0 0 0
05/04/2021
9.43
 523,800 9.66 9.81 9.43 0 0 0
02/04/2021
9.73
 498,100 10.48 10.56 9.58 0 0 0
01/04/2021
10.03
 947,500 9.88 10.03 9.43 1,900 0 0.0
31/03/2021
9.40
 320,300 9.40 9.40 9.36 0 0 0
30/03/2021
8.80
 761,500 8.24 8.80 8.20 0 1,000 0.0
29/03/2021
8.24
 1,741,400 8.01 8.50 7.94 0 0 0
26/03/2021
8.50
 231,300 8.61 8.99 8.50 400 0 0.0
25/03/2021
9.13
 981,400 10.07 10.07 8.87 1,000 0 0.0
24/03/2021
9.51
 1,568,200 9.51 9.51 9.36 0 0 0

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