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
(2024-08-20) 		0.12 3.41% 5,849,400 100 0.0
3.52
4.05
3.64
2 tháng
(2024-07-22) 		-0.37 -9.23% 6,883,400 -28,000 -0.1
3.34
4.05
3.64
3 tháng
(2024-06-21) 		-0.58 -13.74% 7,880,200 -38,800 -0.1
3.34
4.22
3.64
6 tháng
(2024-03-25) 		-1.65 -31.19% 20,091,000 -64,260 -0.3
3.34
5.33
3.64
12 tháng
(2023-09-25) 		-1.74 -32.34% 49,254,700 228,740 1.2
3.34
5.65
3.64
24 tháng
(2022-09-30) 		-4.92 -57.47% 273,945,700 380,429 1.6
3.34
8.56
3.64
36 tháng
(2021-10-05) 		-12.95 -78.05% 493,366,100 448,461 3.2
3.34
18.74
3.64
60 tháng
(2021-03-25) 		-5.49 -60.15% 586,177,100 455,761 3.4
3.34
18.74
3.64
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
9.55
 1,528,600 10.23 10.23 9.55 0 0 -0.0
16/09/2022
10.23
 1,408,200 10.27 10.36 9.95 0 0 -0.0
15/09/2022
10.27
 3,204,500 9.91 10.27 9.64 0 0 -0.0
14/09/2022
9.91
 917,800 10.05 10.05 9.68 0 0 -0.0
13/09/2022
10.05
 487,900 10.09 10.09 9.82 0 0 -0.0
12/09/2022
10.09
 1,296,300 9.91 10.09 9.68 0 0 -0.0
09/09/2022
9.91
 1,359,300 10.05 10.18 9.64 0 300 -0.0
08/09/2022
10.05
 1,749,400 10.27 10.27 9.86 0 0 -0.0
07/09/2022
10.27
 1,673,700 10.32 10.36 10.05 0 0 -0.0
06/09/2022
10.32
 2,634,600 10.41 10.45 10.09 300 700 -0.0
05/09/2022
10.41
 1,200,200 10.50 10.59 10.23 0 0 -0.0
31/08/2022
10.50
 2,124,900 10.59 10.59 10.23 0 0 0.0
30/08/2022
10.59
 3,492,600 10.63 10.81 10.18 200 0 0.0
29/08/2022
10.63
 3,806,300 10.99 10.99 10.23 500 0 0.0
26/08/2022
10.99
 3,007,900 11.26 11.26 10.72 0 1,400 -0.0
25/08/2022
11.26
 2,769,600 11.40 11.44 10.99 0 0 0.0
24/08/2022
11.40
 2,425,700 11.04 11.44 10.81 0 0 0.0
23/08/2022
11.04
 3,952,700 10.32 11.04 9.86 1,400 0 0.0
22/08/2022
10.32
 1,420,100 10.72 10.72 10.18 0 3,600 -0.0
19/08/2022
10.72
 2,693,000 10.99 11.13 10.50 0 5,600 -0.1
18/08/2022
10.99
 1,077,900 11.49 11.49 10.81 0 100 -0.0
17/08/2022
11.49
 1,137,600 11.80 11.80 11.35 0 3,500 -0.0
16/08/2022
11.80
 1,482,400 12.12 12.16 11.67 4,200 500 0.0
15/08/2022
12.12
 1,486,800 12.43 12.43 11.94 5,100 28,000 -0.3
12/08/2022
12.43
 1,302,600 12.43 12.48 12.12 1,300 11,100 -0.1
11/08/2022
12.43
 1,623,400 12.52 12.61 12.16 0 19,600 -0.3
10/08/2022
12.52
 2,260,400 12.16 12.61 11.85 25,200 0 0.4
09/08/2022
12.16
 1,200,300 11.98 12.21 11.67 9,800 0 0.1
08/08/2022
11.98
 908,300 12.07 12.16 11.71 100 45,500 -0.6
05/08/2022
12.07
 1,376,300 12.07 12.25 11.80 0 2,900 -0.0
04/08/2022
12.07
 1,650,300 11.40 12.07 11.26 18,600 0 0.2
03/08/2022
11.40
 1,121,400 11.08 11.44 10.77 36,500 0 0.5
02/08/2022
11.08
 1,101,700 10.95 11.22 10.72 15,600 5,500 0.1
01/08/2022
10.95
 858,900 11.17 11.44 10.90 1,900 12,100 -0.1
29/07/2022
11.17
 1,017,200 11.08 11.62 10.81 2,000 13,500 -0.1
28/07/2022
11.08
 1,409,900 10.50 11.17 10.45 800 9,300 -0.1
27/07/2022
10.50
 617,900 10.18 10.54 9.86 14,100 2,100 0.1
26/07/2022
10.18
 288,400 10.18 10.18 9.91 7,500 0 0.1
25/07/2022
10.18
 831,300 10.36 10.50 10.05 17,200 600 0.2
22/07/2022
10.36
 578,700 10.50 10.63 10.23 0 0 0.0
21/07/2022
10.50
 896,800 10.36 10.77 10.18 0 5,800 -0.1
20/07/2022
10.36
 1,418,200 9.86 10.54 9.86 600 12,300 -0.1
19/07/2022
9.86
 465,000 9.64 9.91 9.32 0 13,100 -0.1
18/07/2022
9.64
 477,600 9.32 9.82 9.32 0 5,000 -0.1
15/07/2022
9.32
 1,943,500 8.72 9.32 8.47 12,400 5,800 0.1
14/07/2022
8.72
 770,600 8.72 8.82 8.38 18,300 900 0.2
13/07/2022
8.72
 286,500 8.83 8.83 8.39 4,500 500 0.0
12/07/2022
8.83
 480,800 8.74 8.83 8.38 2,800 1,100 0.0
11/07/2022
8.74
 469,800 8.56 8.74 8.19 3,900 500 0.0
08/07/2022
8.56
 779,700 8.11 8.56 7.93 0 15,300 0.0
07/07/2022
8.11
 541,400 7.66 8.19 7.21 1,100 1,000 0.0
06/07/2022
7.66
 517,100 7.93 7.93 7.48 500 0 0.0
05/07/2022
7.93
 458,700 8.35 8.35 7.93 0 0 0.0
04/07/2022
8.35
 558,300 8.56 8.65 8.14 1,000 0 0.0
01/07/2022
8.56
 680,900 8.38 8.56 7.84 0 2,700 -0.0
30/06/2022
8.38
 442,800 8.83 8.83 8.38 0 0 -0.0
29/06/2022
8.83
 757,900 9.01 9.01 8.49 0 1,100 -0.0
28/06/2022
9.01
 1,016,000 8.62 9.01 8.38 2,900 0 0.0
27/06/2022
8.62
 270,500 8.56 8.65 8.29 0 0 0
24/06/2022
8.56
 258,800 8.20 8.56 7.93 1,100 0 0.0
23/06/2022: Cổ tức tiền mặt tỉ lệ: 3%
23/06/2022
8.20
 334,800 8.05 8.20 7.50 0 0 0.0
22/06/2022
8.05
 738,500 8.15 8.28 7.58 0 0 0.0
21/06/2022
8.15
 22,800 8.76 8.76 8.15 400 0 0.0
20/06/2022
8.76
 262,900 9.41 9.41 8.76 0 0 0
17/06/2022
9.41
 101,900 10.11 10.11 9.41 0 0 -0.0
16/06/2022
10.11
 300,400 10.07 10.76 9.85 0 800 -0.0
15/06/2022
10.07
 582,300 10.81 10.81 10.07 0 2,200 -0.0
14/06/2022
10.81
 515,100 11.20 11.20 10.46 1,000 0 0.0
13/06/2022
11.20
 311,000 12.03 12.03 11.20 0 2,800 -0.0
10/06/2022
12.03
 678,700 11.77 12.03 11.59 3,000 3,000 0
09/06/2022
11.77
 201,400 11.77 11.85 11.51 0 6,100 -0.1
08/06/2022
11.77
 176,200 11.77 11.94 11.59 0 8,000 -0.1
07/06/2022
11.77
 243,600 12.03 12.12 11.59 0 0 0
06/06/2022
12.03
 524,000 11.77 12.03 11.59 0 13,300 -0.2
03/06/2022
11.77
 278,000 11.64 11.77 11.33 0 19,600 -0.3
02/06/2022
11.64
 734,500 12.20 12.20 11.38 0 44,000 -0.6
01/06/2022
12.20
 462,300 12.86 12.86 12.20 0 9,500 -0.1
31/05/2022
12.86
 511,300 13.07 13.07 12.60 0 14,900 -0.2
30/05/2022
13.07
 487,600 13.16 13.34 12.90 0 4,200 -0.1
27/05/2022
13.16
 829,500 12.77 13.25 12.73 32,500 0 0.5
26/05/2022
12.77
 998,700 12.73 12.81 12.38 18,500 6,000 0.2
25/05/2022
12.73
 378,800 12.77 12.77 12.38 0 10,000 -0.1
24/05/2022
12.77
 295,200 12.81 12.94 12.42 0 29,100 -0.4
23/05/2022
12.81
 523,800 12.81 12.90 12.38 600 17,200 -0.2
20/05/2022
12.81
 394,300 12.81 12.94 12.46 0 30,500 -0.4
19/05/2022
12.81
 456,400 12.81 12.90 12.29 2,200 0 0.0
18/05/2022
12.81
 766,700 13.07 13.07 12.73 8,300 13,700 -0.1
17/05/2022
13.07
 500,600 13.21 13.21 12.77 0 21,000 -0.3
16/05/2022
13.21
 1,588,000 13.07 13.25 12.73 8,700 2,900 0.1
13/05/2022
13.07
 832,100 12.90 13.07 12.20 500 4,800 -0.1
12/05/2022
12.90
 384,100 13.16 13.16 12.38 1,900 8,000 -0.1
11/05/2022
13.16
 298,000 13.07 13.47 12.81 0 15,300 -0.2
10/05/2022
13.07
 356,200 12.38 13.07 11.59 1,100 1,200 -0.0
09/05/2022
12.38
 723,500 12.90 12.90 12.07 5,400 6,700 -0.0
06/05/2022
12.90
 418,600 13.12 13.25 12.77 800 2,100 -0.0
05/05/2022
13.12
 922,800 12.60 13.16 12.42 7,300 12,300 -0.1
04/05/2022
12.60
 416,300 12.60 12.60 12.20 3,100 4,500 -0.0
29/04/2022
12.60
 732,500 12.03 12.73 12.12 0 13,600 -0.2
28/04/2022
12.03
 439,600 11.24 12.03 11.24 5,400 1,300 0.1
27/04/2022
11.24
 171,600 11.07 11.33 10.76 2,000 1,100 0.0

Chính sách bảo mật | Điều khoản sử dụng |