Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/04/2024	4.64	178,600	4.78	4.78	4.49	800	0	0.0
24/04/2024	4.82	138,400	4.61	4.84	4.55	16,000	0	0.1
23/04/2024	4.60	58,700	4.64	4.70	4.50	800	0	0.0
22/04/2024	4.64	110,100	4.55	4.68	4.55	1,600	0	0.0
19/04/2024	4.55	120,300	4.66	4.66	4.50	0	2,200	-0.0
17/04/2024	4.66	99,500	4.62	4.79	4.60	0	0	0
16/04/2024	4.60	271,200	4.85	4.86	4.50	0	0	0
15/04/2024	4.80	445,600	5.10	5.11	4.80	7,200	0	0.0
12/04/2024	5.11	129,900	5.13	5.17	5.08	0	0	0
11/04/2024	5.11	157,800	5.17	5.17	5.08	0	0	0
10/04/2024	5.16	94,800	5.20	5.20	5.13	0	5,700	-0.0
09/04/2024	5.15	47,900	5.13	5.20	5.13	0	0	0
08/04/2024	5.16	90,400	5.14	5.18	5.11	0	0	0
05/04/2024	5.13	177,100	5.17	5.18	5.10	0	20,700	-0.1
04/04/2024	5.19	122,100	5.21	5.25	5.17	0	1,200	-0.0
03/04/2024	5.21	157,600	5.27	5.27	5.20	0	5,000	-0.0
02/04/2024	5.27	213,300	5.26	5.28	5.23	100	0	0.0
01/04/2024	5.25	156,700	5.25	5.26	5.23	0	0	0
29/03/2024	5.25	83,500	5.35	5.35	5.25	0	0	0
28/03/2024	5.33	69,000	5.38	5.38	5.28	0	0	0
27/03/2024	5.30	185,000	5.35	5.35	5.25	0	0	0
26/03/2024	5.31	27,100	5.29	5.32	5.25	0	0	0
25/03/2024	5.29	217,600	5.33	5.34	5.25	300	0	0.0
22/03/2024	5.33	60,100	5.32	5.38	5.30	0	0	0
21/03/2024	5.32	138,300	5.25	5.34	5.26	0	3,500	-0.0
20/03/2024	5.25	47,900	5.21	5.29	5.21	0	0	0
19/03/2024	5.21	96,600	5.19	5.24	5.19	0	0	0
18/03/2024	5.19	310,300	5.30	5.30	5.17	0	11,900	-0.1
15/03/2024	5.30	218,700	5.35	5.35	5.27	0	0	0
14/03/2024	5.35	187,100	5.35	5.37	5.32	0	0	0
13/03/2024	5.35	160,300	5.30	5.39	5.30	0	0	0
12/03/2024	5.30	126,800	5.30	5.32	5.27	500	0	0.0
11/03/2024	5.30	218,000	5.32	5.35	5.26	200	100	0.0
08/03/2024	5.32	182,700	5.40	5.44	5.32	0	0	0
07/03/2024	5.40	122,000	5.40	5.44	5.37	0	0	0
06/03/2024	5.40	114,600	5.40	5.46	5.37	0	0	0
05/03/2024	5.40	117,300	5.37	5.40	5.36	0	0	0
04/03/2024	5.37	136,500	5.38	5.44	5.37	0	600	-0.0
01/03/2024	5.38	64,900	5.31	5.40	5.31	0	0	0
29/02/2024	5.31	154,400	5.39	5.49	5.25	0	15,300	-0.1
28/02/2024	5.39	126,400	5.39	5.44	5.37	500	0	0.0
27/02/2024	5.39	183,600	5.40	5.45	5.33	0	0	0
26/02/2024	5.40	299,700	5.45	5.50	5.31	0	800	-0.0
23/02/2024	5.45	542,400	5.49	5.67	5.45	10,000	0	0.1
22/02/2024	5.49	444,000	5.28	5.50	5.27	20,800	0	0.1
21/02/2024	5.28	136,800	5.23	5.28	5.22	0	0	0
20/02/2024	5.23	263,500	5.25	5.30	5.20	0	0	0
19/02/2024	5.25	257,300	5.30	5.32	5.20	6,200	100	0.0
16/02/2024	5.30	62,600	5.24	5.31	5.24	0	0	0
15/02/2024	5.24	143,300	5.29	5.30	5.14	1,200	0	0.0
07/02/2024	5.29	121,800	5.13	5.30	5.13	30,100	0	0.2
06/02/2024	5.13	153,000	5.13	5.30	5.10	0	800	-0.0
05/02/2024	5.13	301,900	5.14	5.18	5.09	27,900	0	0.1
02/02/2024	5.14	130,200	5.17	5.27	5.14	0	800	-0.0
01/02/2024	5.17	364,700	5.25	5.32	5.11	6,400	3,400	0.0
31/01/2024	5.25	161,900	5.37	5.45	5.24	0	34,300	-0.2
30/01/2024	5.37	122,600	5.45	5.45	5.24	3,200	0	0.0
29/01/2024	5.45	73,300	5.41	5.50	5.35	1,500	0	0.0
26/01/2024	5.41	153,200	5.57	5.60	5.34	6,100	1,000	0.0
25/01/2024	5.57	127,000	5.65	5.65	5.57	0	0	0
24/01/2024	5.65	259,300	5.65	5.68	5.50	0	28,200	-0.2
23/01/2024	5.65	220,100	5.60	5.76	5.57	1,000	0	0.0
22/01/2024	5.60	231,800	5.54	5.60	5.54	0	0	0
19/01/2024	5.54	239,000	5.46	5.55	5.48	7,400	200	0.0
18/01/2024	5.46	263,700	5.52	5.52	5.42	100	0	0.0
17/01/2024	5.52	239,700	5.42	5.52	5.42	21,100	0	0.1
16/01/2024	5.42	297,700	5.35	5.50	5.36	0	0	0
15/01/2024	5.35	290,500	5.30	5.45	5.31	0	0	0
12/01/2024	5.30	710,200	5.25	5.50	5.25	0	1,700	-0.0
11/01/2024	5.25	412,600	5.20	5.30	5.20	1,000	0	0.0
10/01/2024	5.20	694,500	5.10	5.22	5.09	0	0	0
09/01/2024	5.10	217,500	5.07	5.12	5.08	500	0	0.0
08/01/2024	5.07	450,300	5.05	5.10	5.06	500	900	-0.0
05/01/2024	5.05	297,200	5.05	5.09	5.03	0	0	0
04/01/2024	5.05	457,000	5.10	5.16	5	0	0	0
03/01/2024	5.10	407,500	5	5.12	4.98	100	0	0.0
02/01/2024	5	777,600	4.90	5.03	4.91	0	0	0
29/12/2023	4.90	214,000	4.90	4.96	4.86	0	0	0
28/12/2023	4.90	137,000	4.86	4.91	4.85	0	0	0
27/12/2023	4.86	102,500	4.86	4.90	4.86	100	4,400	-0.0
26/12/2023	4.86	84,400	4.85	4.92	4.85	0	0	0
25/12/2023	4.85	98,700	4.89	4.96	4.85	0	0	0
22/12/2023	4.89	173,500	4.92	4.97	4.85	0	0	0
21/12/2023	4.92	50,100	4.93	4.93	4.64	0	0	0
20/12/2023	4.93	59,900	4.87	4.97	4.88	0	0	0
19/12/2023	4.87	124,900	4.85	5	4.85	100	1,000	-0.0
18/12/2023	4.85	121,900	4.86	4.86	4.80	0	0	0
15/12/2023	4.86	362,200	4.91	4.91	4.80	0	0	0
14/12/2023	4.91	464,200	5	5.03	4.90	100	0	0.0
13/12/2023	5	491,400	5.10	5.10	5	200	0	0.0
12/12/2023	5.10	583,400	5.01	5.18	5	100	0	0.0
11/12/2023	5.01	238,700	5	5.03	4.96	0	0	0
08/12/2023	5	228,500	4.98	5.05	4.98	0	0	0
07/12/2023	4.98	458,800	5.04	5.05	4.95	0	0	0
06/12/2023	5.04	362,300	5	5.06	4.97	0	0	0
05/12/2023	5	262,600	5	5.05	4.91	1,000	0	0.0
04/12/2023	5	427,200	4.99	5.07	4.98	0	0	0
01/12/2023	4.99	170,400	4.98	5.04	4.97	0	0	0
30/11/2023	4.98	162,300	5.06	5.06	4.98	200	0	0.0
29/11/2023	5.06	209,300	4.99	5.09	5	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-19)	0.09	2.56%	5,884,000	100	0.0	3.51 4.05 3.60
2 tháng (2024-07-22)	-0.41	-10.22%	6,871,800	-28,000	-0.1	3.34 4.05 3.60
3 tháng (2024-06-20)	-0.55	-13.25%	7,919,200	-45,300	-0.2	3.34 4.22 3.60
6 tháng (2024-03-22)	-1.73	-32.46%	20,139,500	-64,260	-0.3	3.34 5.33 3.60
12 tháng (2023-09-25)	-1.78	-33.09%	49,243,100	228,740	1.2	3.34 5.65 3.60
24 tháng (2022-09-29)	-4.96	-57.94%	274,871,200	380,461	1.6	3.34 8.56 3.60
36 tháng (2021-10-04)	-13.02	-78.34%	493,944,600	451,661	3.3	3.34 18.74 3.60
60 tháng (2021-03-25)	-5.53	-60.59%	586,165,500	455,761	3.4	3.34 18.74 3.60

Công ty Cổ phần Tiên Sơn Thanh Hóa (aat)

THỐNG KÊ GIAO DỊCH