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)
13/01/2026
3.22
 10,800 3.25 3.32 3.22 0 0 0
12/01/2026
3.25
 18,000 3.18 3.26 3.13 0 0 0
09/01/2026
3.16
 70,200 3.26 3.28 3.15 0 0 0
08/01/2026
3.26
 53,900 3.19 3.28 3.19 0 0 0
07/01/2026
3.29
 18,100 3.12 3.35 3.12 0 0 0
06/01/2026
3.27
 16,900 3.29 3.29 3.20 0 0 0
05/01/2026
3.29
 33,200 3.23 3.29 3.21 0 0 0
31/12/2025
3.23
 6,400 3.20 3.27 3.20 0 0 0
30/12/2025
3.24
 20,400 3.27 3.27 3.20 0 0 0
29/12/2025
3.27
 32,100 3.15 3.29 3.15 0 0 0
26/12/2025
3.20
 94,100 3.31 3.33 3.11 0 0 0
25/12/2025
3.34
 9,200 3.35 3.35 3.32 0 0 0
24/12/2025
3.35
 14,500 3.37 3.37 3.31 0 0 0
23/12/2025
3.37
 34,000 3.39 3.40 3.31 0 0 0
22/12/2025
3.39
 26,200 3.39 3.40 3.32 0 0 0
19/12/2025
3.39
 46,200 3.43 3.44 3.32 0 0 0
18/12/2025
3.43
 12,400 3.40 3.46 3.36 0 0 0
17/12/2025
3.40
 11,300 3.44 3.44 3.40 0 200 0.0
16/12/2025
3.44
 8,900 3.46 3.46 3.33 0 0 0
15/12/2025
3.45
 20,200 3.26 3.48 3.26 0 0 0
12/12/2025
3.26
 33,500 3.46 3.46 3.26 0 0 0
11/12/2025
3.46
 50,800 3.43 3.48 3.40 0 0 0
10/12/2025
3.49
 1,600 3.45 3.49 3.42 0 0 0
09/12/2025
3.49
 20,600 3.44 3.49 3.40 0 300 0.0
08/12/2025
3.44
 25,400 3.43 3.48 3.43 0 0 0
05/12/2025
3.44
 27,700 3.42 3.54 3.42 0 0 0
04/12/2025
3.49
 7,500 3.50 3.50 3.44 0 0 0
03/12/2025
3.49
 53,000 3.41 3.49 3.41 0 0 0
02/12/2025
3.40
 41,100 3.49 3.49 3.39 0 0 0
01/12/2025
3.47
 23,300 3.49 3.49 3.42 400 0 0.0
28/11/2025
3.48
 32,800 3.57 3.57 3.41 500 0 0.0
27/11/2025
3.59
 80,800 3.46 3.59 3.41 0 0 0
26/11/2025
3.46
 28,000 3.51 3.51 3.42 0 0 0
25/11/2025
3.45
 35,300 3.48 3.48 3.39 0 0 0
24/11/2025
3.48
 41,700 3.53 3.53 3.44 0 0 0
21/11/2025
3.52
 36,800 3.57 3.57 3.45 0 0 0
20/11/2025
3.59
 53,000 3.45 3.59 3.40 0 0 0
19/11/2025
3.45
 8,300 3.46 3.46 3.41 0 0 0
18/11/2025
3.46
 48,000 3.49 3.49 3.38 0 0 0
17/11/2025
3.48
 10,800 3.48 3.48 3.43 0 0 0
14/11/2025
3.48
 14,500 3.45 3.51 3.45 0 0 0
13/11/2025
3.50
 8,500 3.50 3.50 3.47 0 0 0
12/11/2025
3.47
 20,500 3.49 3.49 3.40 0 0 0
11/11/2025
3.45
 36,100 3.44 3.45 3.37 0 0 0
10/11/2025
3.44
 30,600 3.45 3.45 3.39 0 2,200 0.0
07/11/2025
3.44
 36,200 3.53 3.53 3.44 0 0 0
06/11/2025
3.53
 11,900 3.52 3.53 3.50 0 1,100 0.0
05/11/2025
3.52
 19,300 3.55 3.55 3.47 0 0 0
04/11/2025
3.53
 34,000 3.54 3.54 3.45 0 0 0
03/11/2025
3.54
 40,900 3.52 3.57 3.50 0 0 0
31/10/2025
3.52
 60,900 3.62 3.70 3.52 0 0 0
30/10/2025
3.62
 96,000 3.55 3.62 3.53 1,000 0 0.0
29/10/2025
3.52
 41,000 3.56 3.56 3.50 0 0 0
28/10/2025
3.56
 17,500 3.55 3.69 3.44 0 0 0
27/10/2025
3.54
 18,900 3.42 3.58 3.42 0 0 0
24/10/2025
3.59
 45,200 3.59 3.59 3.37 0 0 0
23/10/2025
3.49
 46,800 3.47 3.49 3.44 0 0 0
22/10/2025
3.47
 41,700 3.51 3.51 3.40 0 0 0
21/10/2025
3.50
 78,400 3.41 3.55 3.37 0 0 0
20/10/2025
3.41
 52,900 3.65 3.70 3.41 0 0 0
17/10/2025
3.66
 13,000 3.69 3.70 3.66 0 0 0
16/10/2025
3.70
 23,900 3.79 3.79 3.66 0 0 0
15/10/2025
3.66
 45,700 3.70 3.74 3.66 0 0 0
14/10/2025
3.70
 55,000 3.76 3.76 3.66 0 0 0
13/10/2025
3.76
 34,300 3.80 3.80 3.72 0 0 0
10/10/2025
3.86
 76,600 3.79 3.86 3.71 0 0 0
09/10/2025
3.78
 37,800 3.79 3.79 3.70 0 0 0
08/10/2025
3.79
 38,600 3.93 3.93 3.76 0 0 0
07/10/2025
3.75
 23,500 3.80 3.80 3.75 0 0 0
06/10/2025
3.79
 28,900 3.79 3.83 3.78 0 0 0
03/10/2025
3.79
 36,600 3.80 3.83 3.60 0 0 0
02/10/2025
3.80
 32,400 3.84 3.84 3.71 0 0 0
01/10/2025
3.84
 43,800 3.79 3.85 3.79 0 0 0
30/09/2025
3.79
 28,300 3.78 3.79 3.72 0 0 0
29/09/2025
3.79
 26,200 3.81 3.81 3.70 0 0 0
26/09/2025
3.86
 58,200 3.86 3.86 3.77 0 0 0
25/09/2025
3.86
 94,500 3.85 3.86 3.72 500 47,800 -0.2
24/09/2025
3.85
 15,600 3.82 3.88 3.79 0 700 0.0
23/09/2025
3.83
 11,700 3.86 3.86 3.82 0 0 0
22/09/2025
3.86
 119,900 3.83 3.88 3.69 600 0 0.0
19/09/2025
3.83
 63,100 3.89 3.89 3.80 0 0 0
18/09/2025
3.90
 64,600 3.90 3.90 3.81 0 0 0
17/09/2025
3.90
 65,400 3.86 3.91 3.74 0 0 0
16/09/2025
3.86
 54,000 3.94 3.94 3.83 0 0 0
15/09/2025
3.94
 143,900 3.99 3.99 3.82 0 2,000 0.0
12/09/2025
3.95
 174,200 3.80 3.95 3.78 0 0 0
11/09/2025
3.80
 141,300 3.50 3.80 3.50 0 0 0
10/09/2025
3.66
 81,200 3.60 3.69 3.60 0 0 0
09/09/2025
3.64
 111,000 3.65 3.65 3.58 0 100 0.0
08/09/2025
3.64
 78,400 3.71 3.71 3.57 900 0 0.0
05/09/2025
3.70
 406,000 3.57 3.77 3.53 400 100 0.0
04/09/2025
3.53
 55,400 3.55 3.55 3.49 0 0 0
03/09/2025
3.55
 43,200 3.58 3.58 3.46 0 0 0
29/08/2025
3.58
 158,100 3.46 3.59 3.43 0 100 0.0
28/08/2025
3.46
 92,300 3.45 3.47 3.41 4,000 0 0.0
27/08/2025
3.45
 59,100 3.40 3.45 3.36 0 0 0
26/08/2025
3.40
 22,400 3.36 3.40 3.35 0 0 0
25/08/2025
3.37
 82,400 3.44 3.44 3.32 0 0 0
22/08/2025
3.37
 144,000 3.41 3.42 3.30 0 0 0
21/08/2025
3.43
 91,000 3.47 3.47 3.35 0 0 0

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