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)
12/06/2026
2.82
 14,800 2.81 2.82 2.77 0 0 0
11/06/2026
2.83
 10,000 2.83 2.83 2.81 0 1,900 0.0
10/06/2026
2.83
 13,300 2.80 2.85 2.80 0 1,600 0.0
09/06/2026
2.82
 16,600 2.80 2.82 2.75 0 0 0
08/06/2026
2.80
 9,200 2.76 2.83 2.74 0 0 0
05/06/2026
2.71
 34,500 2.81 2.85 2.68 0 0 0
04/06/2026
2.88
 4,000 2.84 2.88 2.80 0 100 0.0
03/06/2026
2.84
 18,500 2.84 2.84 2.83 0 1,300 0.0
02/06/2026
2.84
 19,400 2.84 2.89 2.82 0 400 0.0
01/06/2026
2.83
 2,800 2.85 2.85 2.80 0 300 0.0
29/05/2026
2.85
 10,000 2.80 2.85 2.80 0 5,100 0.0
28/05/2026
2.80
 39,200 2.85 2.85 2.80 300 0 0.0
27/05/2026
2.85
 11,300 2.86 2.87 2.78 0 3,300 0.0
26/05/2026
2.86
 3,000 2.85 2.87 2.84 0 300 0.0
25/05/2026
2.85
 2,300 2.84 2.85 2.84 0 500 0.0
22/05/2026
2.84
 5,800 2.87 2.87 2.83 0 400 0.0
21/05/2026
2.87
 18,900 2.88 2.88 2.81 0 400 0.0
20/05/2026
2.88
 26,000 2.89 2.89 2.80 400 0 0.0
19/05/2026
2.89
 20,800 2.88 2.89 2.84 400 400 0
18/05/2026
2.89
 34,200 2.92 2.92 2.84 0 800 0.0
15/05/2026
2.89
 3,400 2.85 2.91 2.85 0 0 0
14/05/2026
2.90
 27,600 2.87 2.90 2.81 300 0 0.0
13/05/2026
2.87
 48,400 2.89 2.89 2.86 0 0 0
12/05/2026
2.89
 12,200 2.90 2.91 2.88 0 400 0.0
11/05/2026
2.89
 26,700 2.90 2.91 2.89 0 4,200 0.0
08/05/2026
2.88
 12,600 2.92 2.92 2.87 0 0 0
07/05/2026
2.90
 18,200 2.90 2.91 2.88 0 700 0.0
06/05/2026
2.90
 86,000 2.94 2.94 2.88 0 22,300 -0.1
05/05/2026
2.91
 19,600 2.93 2.94 2.88 0 0 0
04/05/2026
2.94
 47,300 2.90 3 2.90 0 0 0
29/04/2026
2.90
 21,500 2.90 2.90 2.87 0 0 0
28/04/2026
2.91
 21,700 2.90 2.98 2.86 0 0 0
24/04/2026
2.90
 9,600 2.90 2.90 2.88 0 600 0.0
23/04/2026
2.90
 29,800 2.92 2.94 2.86 0 6,300 0.0
22/04/2026
2.92
 9,400 2.90 2.93 2.90 0 1,300 0.0
21/04/2026
2.90
 13,800 2.91 2.92 2.90 0 3,300 0.0
20/04/2026
2.93
 36,300 2.93 2.94 2.92 0 0 0
17/04/2026
2.92
 11,900 2.90 2.92 2.88 0 4,900 0.0
16/04/2026
2.90
 22,600 2.93 2.94 2.90 8,000 0 0.0
15/04/2026
2.94
 29,800 2.94 2.95 2.89 0 0 0
14/04/2026
2.94
 40,300 2.94 2.95 2.93 0 0 0
13/04/2026
2.92
 34,800 2.89 2.93 2.89 0 14,100 0.0
10/04/2026
2.88
 20,400 2.92 2.93 2.88 0 0 0
09/04/2026
2.90
 19,800 2.91 2.91 2.88 0 1,000 0.0
08/04/2026
2.92
 36,400 2.89 2.96 2.88 0 0 0
07/04/2026
2.90
 6,700 2.89 2.92 2.87 0 0 0
06/04/2026
2.92
 14,800 2.90 2.92 2.86 0 0 0
03/04/2026
2.93
 4,700 2.93 2.93 2.90 0 0 0
02/04/2026
2.93
 23,800 2.93 2.93 2.89 0 4,400 0.0
01/04/2026
2.93
 10,900 2.92 2.94 2.88 0 0 0
31/03/2026
2.92
 22,700 2.92 2.93 2.88 0 0 0
30/03/2026
2.92
 20,000 2.91 2.95 2.88 0 0 0
27/03/2026
2.92
 31,200 2.93 2.94 2.87 0 0 0
26/03/2026
2.94
 31,900 2.95 2.95 2.91 0 0 0
25/03/2026
2.97
 25,900 2.97 2.98 2.91 0 0 0
24/03/2026
3
 30,300 2.95 3.02 2.89 0 0 0
23/03/2026
2.94
 25,400 2.95 2.97 2.88 0 0 0
20/03/2026
2.97
 61,800 3.01 3.04 2.90 0 0 0
19/03/2026
3.04
 17,000 3.05 3.05 2.98 0 0 0
18/03/2026
3.05
 13,400 3.05 3.05 2.99 0 0 0
17/03/2026
3.05
 10,800 3.05 3.05 3 0 0 0
16/03/2026
3.05
 39,800 3.09 3.09 2.99 0 16,600 -0.1
13/03/2026
3.07
 23,500 3.02 3.07 3 0 0 0
12/03/2026
3.02
 18,600 3.07 3.07 3 0 1,000 0.0
11/03/2026
3.02
 37,700 3.03 3.05 3 0 900 0.0
10/03/2026
3.02
 48,600 3.04 3.04 2.90 0 0 0
09/03/2026
2.90
 141,900 2.92 3 2.86 0 0 0
06/03/2026
3.07
 27,300 3.06 3.08 3.03 0 0 0
05/03/2026
3.08
 19,300 3.08 3.10 3.06 0 0 0
04/03/2026
3.08
 57,600 3.06 3.18 3 0 0 0
03/03/2026
3.06
 32,400 3.09 3.09 3.03 0 300 0.0
02/03/2026
3.09
 186,500 3.13 3.13 3.02 0 36,700 -0.1
27/02/2026
3.14
 21,500 3.13 3.14 3.11 0 0 0
26/02/2026
3.15
 117,100 3.24 3.25 3.12 0 0 0
25/02/2026
3.25
 26,900 3.26 3.26 3.18 0 1,200 0.0
24/02/2026
3.25
 491,300 3.30 3.30 3.07 0 0 0
23/02/2026
3.30
 23,500 3.25 3.36 3.25 0 0 0
13/02/2026
3.24
 17,900 3.30 3.30 3.17 0 0 0
12/02/2026
3.20
 7,100 3.30 3.30 3.20 0 0 0
11/02/2026
3.24
 49,700 3.14 3.26 3.14 0 0 0
10/02/2026
3.18
 4,700 3.26 3.26 3.17 0 0 0
09/02/2026
3.26
 4,900 3.27 3.27 3.20 0 0 0
06/02/2026
3.27
 27,300 3.31 3.31 3.18 0 0 0
05/02/2026
3.31
 16,300 3.34 3.34 3.29 0 0 0
04/02/2026
3.34
 4,300 3.34 3.34 3.31 0 0 0
03/02/2026
3.34
 39,700 3.40 3.40 3.30 0 15,200 -0.1
02/02/2026
3.30
 38,300 3.37 3.37 3.25 0 3,300 0.0
30/01/2026
3.36
 31,100 3.36 3.36 3.32 0 0 0
29/01/2026
3.35
 40,000 3.30 3.37 3.30 0 8,800 0.0
28/01/2026
3.33
 22,100 3.33 3.33 3.28 0 0 0
27/01/2026
3.33
 27,000 3.33 3.34 3.29 0 1,900 0.0
26/01/2026
3.33
 44,100 3.39 3.39 3.13 0 0 0
23/01/2026
3.35
 15,000 3.33 3.35 3.30 0 0 0
22/01/2026
3.33
 30,900 3.36 3.36 3.29 0 5,200 0.0
21/01/2026
3.36
 8,700 3.35 3.38 3.30 0 1,600 0.0
20/01/2026
3.35
 46,800 3.38 3.38 3.30 0 2,000 0.0
19/01/2026
3.39
 44,700 3.27 3.39 3.24 0 0 0
16/01/2026
3.27
 24,000 3.27 3.30 3.23 0 0 0
15/01/2026
3.27
 66,300 3.18 3.29 3.18 0 0 0
14/01/2026
3.20
 66,900 3.25 3.25 3.19 0 0 0

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