Công ty Cổ phần Tiên Sơn Thanh Hóa (aat)

3.64
0.04
(1.11%)
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2023
4.99
 241,600 4.94 4.99 4.92 200 0 0.0
27/11/2023
4.94
 173,500 4.90 4.95 4.90 0 0 0
24/11/2023
4.90
 157,700 4.92 5 4.88 0 0 0
23/11/2023
4.92
 284,400 4.91 5.10 4.91 0 0 0
22/11/2023
4.91
 174,000 4.91 4.96 4.88 0 0 0
21/11/2023
4.91
 101,700 4.90 4.95 4.90 0 0 0
20/11/2023
4.90
 106,100 4.94 4.95 4.87 0 0 0
17/11/2023
4.94
 519,800 4.90 5.05 4.89 0 0 0
16/11/2023
4.90
 138,700 4.87 4.93 4.82 0 0 0
15/11/2023
4.87
 232,800 4.85 5 4.85 0 800 -0.0
14/11/2023
4.85
 193,000 4.85 4.93 4.84 0 3,400 -0.0
13/11/2023
4.85
 126,800 4.85 4.91 4.84 100 4,400 -0.0
10/11/2023
4.85
 157,200 4.91 4.93 4.85 800 0 0.0
09/11/2023
4.91
 398,500 4.86 4.98 4.86 4,000 0 0.0
08/11/2023
4.86
 270,800 4.72 4.86 4.66 4,300 3,800 0.0
07/11/2023
4.72
 103,000 4.75 4.79 4.69 0 3,400 -0.0
06/11/2023
4.75
 184,700 4.75 4.87 4.70 0 100 -0.0
03/11/2023
4.75
 125,700 4.89 4.97 4.75 1,200 100 0.0
02/11/2023
4.89
 270,700 4.58 4.90 4.62 6,100 0 0.0
01/11/2023
4.58
 167,800 4.51 4.73 4.50 100 0 0.0
31/10/2023
4.51
 310,100 4.70 4.79 4.50 0 0 0
30/10/2023
4.70
 146,900 4.76 4.80 4.70 21,100 0 0.1
27/10/2023
4.76
 198,100 4.76 4.80 4.72 0 3,300 -0.0
26/10/2023
4.76
 263,000 4.96 4.96 4.75 51,900 0 0.2
25/10/2023
4.96
 222,800 4.91 5.09 4.90 51,100 1,400 0.2
24/10/2023
4.91
 120,700 4.93 4.94 4.87 11,600 0 0.1
23/10/2023
4.93
 134,500 4.93 4.98 4.84 7,300 0 0.0
20/10/2023
4.93
 138,400 4.78 4.94 4.69 5,800 0 0.0
19/10/2023
4.78
 295,500 4.97 4.99 4.75 4,000 4,700 -0.0
18/10/2023
4.97
 427,100 5.12 5.15 4.83 50,600 300 0.2
17/10/2023
5.12
 246,600 5.16 5.24 5.12 41,600 1,200 0.2
16/10/2023
5.16
 224,800 5.23 5.24 5.14 0 3,200 -0.0
13/10/2023
5.23
 256,100 5.22 5.28 5.22 900 3,800 -0.0
12/10/2023
5.22
 217,300 5.21 5.30 5.21 300 900 -0.0
11/10/2023
5.21
 113,400 5.21 5.24 5.18 1,000 0 0.0
10/10/2023
5.21
 193,500 5.16 5.28 5.17 6,000 0 0.0
09/10/2023
5.16
 135,400 5.16 5.20 5.15 0 0 0
06/10/2023
5.16
 138,000 5.16 5.20 5.11 0 0 0
05/10/2023
5.16
 238,700 5.18 5.20 5.13 0 0 0
04/10/2023
5.18
 318,600 5.11 5.20 5 1,700 0 0.0
03/10/2023
5.11
 224,800 5.28 5.29 4.98 0 0 0
02/10/2023
5.28
 122,200 5.20 5.31 5.20 0 0 0
29/09/2023
5.20
 227,500 5.14 5.23 5.14 0 1,000 -0.0
28/09/2023
5.14
 99,700 5.18 5.20 5.12 0 0 0
27/09/2023
5.18
 357,400 5.18 5.20 4.99 0 4,400 -0.0
26/09/2023
5.18
 480,100 5.38 5.50 5.14 3,100 12,800 -0.1
25/09/2023
5.38
 503,900 5.78 5.85 5.38 36,900 4,800 0.2
22/09/2023
5.78
 465,200 6 6 5.71 2,300 400 0.0
21/09/2023
6
 492,500 6 6.06 5.98 17,200 0 0.1
20/09/2023
6
 454,100 5.89 6.10 5.86 35,000 4,400 0.2
19/09/2023
5.89
 232,700 5.86 5.96 5.81 29,900 0 0.2
18/09/2023
5.86
 294,300 5.81 5.91 5.76 0 0 0
15/09/2023
5.81
 308,500 5.79 5.87 5.74 3,000 1,200 0.0
14/09/2023
5.79
 556,400 6.04 6.10 5.79 0 2,800 -0.0
13/09/2023
6.04
 1,304,700 5.90 6.18 5.91 100 3,200 -0.0
12/09/2023
5.90
 443,300 5.87 5.96 5.80 1,100 500 0.0
11/09/2023
5.87
 1,273,700 5.72 6 5.74 2,600 32,100 -0.2
08/09/2023
5.72
 595,400 5.66 5.75 5.66 500 0 0.0
07/09/2023
5.66
 529,000 5.71 5.95 5.65 0 0 0
06/09/2023
5.71
 379,500 5.77 5.79 5.69 2,200 2,200 -0.0
05/09/2023
5.77
 315,500 5.72 5.82 5.73 3,000 0 0.0
31/08/2023
5.72
 543,300 5.60 5.79 5.56 0 0 0
30/08/2023
5.60
 353,100 5.60 5.68 5.57 0 0 0
29/08/2023
5.60
 369,900 5.60 5.66 5.52 0 500 -0.0
28/08/2023
5.60
 409,200 5.40 5.60 5.40 0 1,500 -0.0
25/08/2023
5.40
 369,900 5.44 5.48 5.39 0 6,000 -0.0
24/08/2023
5.44
 341,300 5.39 5.45 5.39 0 1,700 -0.0
23/08/2023
5.39
 248,200 5.38 5.45 5.37 0 7,100 -0.0
22/08/2023
5.38
 538,300 5.38 5.48 5.10 100 0 0.0
21/08/2023
5.38
 714,500 5.61 5.61 5.23 3,400 1,000 0.0
18/08/2023
5.61
 1,547,600 6.03 6.03 5.61 10,000 21,100 -0.1
17/08/2023
6.03
 1,310,200 6.22 6.22 6.01 400 49,400 -0.3
16/08/2023
6.22
 882,300 6.33 6.33 6.18 4,600 52,000 -0.3
15/08/2023
6.33
 769,100 6.22 6.40 6.23 12,600 200 0.1
14/08/2023
6.22
 946,300 6.22 6.29 6.20 17,900 1,000 0.1
11/08/2023
6.22
 778,800 6.25 6.30 6.12 0 13,400 -0.1
10/08/2023
6.25
 1,324,500 6.45 6.55 6.25 0 41,500 -0.3
09/08/2023
6.45
 1,339,700 6.40 6.59 6.36 2,700 31,000 -0.2
08/08/2023
6.40
 2,363,800 6.16 6.45 6.16 22,200 41,200 -0.1
07/08/2023
6.16
 891,300 6.16 6.27 6.12 0 37,500 -0.2
04/08/2023
6.16
 687,700 6.11 6.19 6.10 11,300 0 0.1
03/08/2023
6.11
 676,900 6.25 6.25 6.10 0 3,500 -0.0
02/08/2023
6.25
 488,700 6.11 6.25 6.10 21,500 0 0.1
01/08/2023
6.11
 1,156,500 6.35 6.35 6.11 6,900 25,400 -0.1
31/07/2023
6.35
 1,023,100 6.40 6.52 6.30 700 17,100 -0.1
28/07/2023
6.40
 1,805,300 6.14 6.40 6.11 49,100 6,800 0.3
27/07/2023
6.14
 851,600 6.24 6.25 6.05 13,000 28,400 -0.1
26/07/2023
6.24
 826,500 6.18 6.24 6.05 200 18,100 -0.1
25/07/2023
6.18
 850,100 6.29 6.31 6.16 3,000 26,000 -0.1
24/07/2023
6.29
 1,297,700 6.03 6.37 6.01 5,800 6,800 -0.0
21/07/2023
6.03
 520,800 5.98 6.09 5.99 200 5,300 -0.0
20/07/2023
5.98
 562,000 5.97 5.98 5.85 0 11,600 -0.1
19/07/2023
5.97
 728,200 6.05 6.05 5.95 0 4,200 -0.0
18/07/2023
6.05
 676,300 6.06 6.15 6 0 11,300 -0.1
17/07/2023
6.06
 1,109,200 5.89 6.10 5.88 19,600 1,000 0.1
14/07/2023
5.89
 602,700 5.93 6.04 5.85 0 21,100 -0.1
13/07/2023
5.93
 464,500 5.93 6 5.84 0 37,100 -0.2
12/07/2023
5.93
 822,800 5.89 6.09 5.89 0 30,800 -0.2
11/07/2023
5.89
 1,037,600 5.63 5.90 5.68 39,800 0 0.2
10/07/2023
5.63
 647,800 5.65 5.80 5.63 18,600 2,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |