Công ty Cổ phần Tiên Sơn Thanh Hóa (aat)

3.44
-0.01
(-0.29%)
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
(2025-11-17) 		-0.03 -0.86% 680,200 600 0.0
3.26
3.59
3.44
2 tháng
(2025-10-17) 		-0.21 -5.74% 1,445,000 -1,700 -0.0
3.26
3.66
3.44
3 tháng
(2025-09-17) 		-0.45 -11.54% 2,469,600 -49,100 -0.2
3.26
3.90
3.44
6 tháng
(2025-06-19) 		0.37 12.01% 10,207,900 -27,000 -0.2
3.06
3.95
3.44
12 tháng
(2024-12-23) 		0.05 1.47% 16,486,800 -41,541 -0.3
2.60
3.95
3.44
24 tháng
(2023-12-27) 		-1.41 -29.01% 52,747,000 -69,759 -0.4
2.60
5.65
3.44
36 tháng
(2023-01-03) 		-1.14 -24.91% 211,768,400 291,730 1.2
2.60
6.59
3.44
60 tháng
(2021-03-25) 		-5.68 -62.23% 605,287,700 411,862 3.1
2.60
18.74
3.44
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/07/2023
5.65
 693,300 5.75 5.76 5.60 1,000 28,200 -0.2
06/07/2023
5.75
 375,800 5.85 5.90 5.72 0 21,000 -0.1
05/07/2023
5.85
 398,200 5.94 5.99 5.85 200 15,700 -0.1
04/07/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/11 (Volume + 11%, Ratio=0.11)
04/07/2023
5.94
 589,700 5.71 6 5.75 41,700 3,700 0.2
03/07/2023
5.71
 792,400 5.70 5.77 5.68 500 66,500 -0.4
30/06/2023
5.70
 514,000 5.71 5.84 5.67 29,900 8,500 0.1
29/06/2023
5.71
 2,002,100 6.07 6.11 5.71 2,800 24,000 -0.1
28/06/2023
6.07
 1,420,100 6.07 6.20 5.95 15,700 34,900 -0.1
27/06/2023
6.07
 1,249,100 6.14 6.27 6.07 4,000 29,000 -0.2
26/06/2023
6.14
 1,008,500 6.32 6.32 6.09 12,000 91,500 -0.5
23/06/2023
6.32
 822,800 6.28 6.36 6.24 52,100 36,500 0.1
22/06/2023
6.28
 838,700 6.31 6.44 6.28 17,700 2,800 0.1
21/06/2023
6.31
 758,300 6.27 6.45 6.31 29,800 1,800 0.2
20/06/2023
6.27
 932,600 6.07 6.39 6.01 38,200 3,000 0.2
19/06/2023
6.07
 1,183,400 6.26 6.26 6.04 3,000 28,900 -0.2
16/06/2023
6.26
 984,500 6.31 6.58 6.26 31,800 30,600 0.0
15/06/2023
6.31
 1,497,600 6.32 6.42 6.19 30,700 22,200 0.1
14/06/2023
6.32
 2,811,400 6.59 6.84 6.31 29,200 113,200 -0.6
13/06/2023
6.59
 3,668,300 6.16 6.59 6.32 22,600 14,900 0.1
12/06/2023
6.16
 1,361,600 5.77 6.16 5.77 20,100 100 0.1
09/06/2023
5.77
 1,028,200 5.64 5.77 5.55 35,600 15,000 0.1
08/06/2023
5.64
 2,155,700 5.79 5.92 5.62 42,500 3,800 0.3
07/06/2023
5.79
 1,558,600 5.76 5.95 5.75 51,700 4,100 0.3
06/06/2023
5.76
 1,060,900 5.59 5.77 5.68 84,400 800 0.5
05/06/2023
5.59
 1,409,000 5.50 5.80 5.49 49,200 10,000 0.2
02/06/2023
5.50
 2,933,300 5.78 5.86 5.45 15,800 58,900 -0.3
01/06/2023
5.78
 3,059,600 5.60 5.99 5.68 49,400 47,500 0.0
31/05/2023
5.60
 2,709,400 5.24 5.60 5.19 85,000 0 0.5
30/05/2023
5.24
 2,621,200 5.13 5.41 5.14 57,500 21,900 0.2
29/05/2023
5.13
 2,322,200 4.79 5.13 4.82 172,600 3,000 0.9
26/05/2023
4.79
 1,341,800 4.66 4.79 4.66 4,800 3,000 0.0
25/05/2023
4.66
 568,900 4.70 4.71 4.65 4,800 2,200 0.0
24/05/2023
4.70
 862,000 4.65 4.71 4.64 8,600 3,000 0.0
23/05/2023
4.65
 710,800 4.63 4.69 4.62 14,900 4,800 0.1
22/05/2023
4.63
 753,800 4.65 4.68 4.61 7,200 1,100 0.0
19/05/2023
4.65
 1,174,400 4.79 4.81 4.55 0 82,000 -0.4
18/05/2023
4.79
 992,400 4.79 4.83 4.70 0 22,400 -0.1
17/05/2023
4.79
 923,100 4.83 4.87 4.77 0 900 -0.0
16/05/2023
4.83
 883,300 4.85 4.90 4.79 5,400 0 0.0
15/05/2023
4.85
 1,825,900 4.85 5.08 4.83 28,900 0 0.2
12/05/2023
4.85
 1,007,900 4.77 4.86 4.74 10,100 2,800 0.0
11/05/2023
4.77
 1,128,700 4.86 4.98 4.77 13,400 12,300 0.0
10/05/2023
4.86
 1,918,200 4.60 4.86 4.59 23,600 0 0.1
09/05/2023
4.60
 393,700 4.64 4.71 4.60 100 0 0.0
08/05/2023
4.64
 1,013,500 4.50 4.68 4.49 13,300 3,800 0.0
05/05/2023
4.50
 252,500 4.51 4.52 4.49 0 9,500 -0.0
04/05/2023
4.51
 325,900 4.53 4.54 4.49 400 7,600 -0.0
28/04/2023
4.53
 285,600 4.52 4.56 4.51 11,000 0 0.1
27/04/2023
4.52
 175,300 4.52 4.57 4.50 2,600 200 0.0
26/04/2023
4.52
 213,800 4.52 4.53 4.46 0 8,200 -0.0
25/04/2023
4.52
 234,200 4.52 4.55 4.50 0 24,400 -0.1
24/04/2023
4.52
 331,200 4.54 4.55 4.50 2,000 3,400 -0.0
21/04/2023
4.54
 281,100 4.51 4.57 4.51 200 23,700 -0.1
20/04/2023
4.51
 175,400 4.51 4.55 4.51 0 4,000 -0.0
19/04/2023
4.51
 220,700 4.56 4.59 4.50 4,800 7,300 -0.0
18/04/2023
4.56
 308,600 4.51 4.57 4.51 22,700 0 0.1
17/04/2023
4.51
 301,100 4.56 4.56 4.50 0 5,100 -0.0
14/04/2023
4.56
 454,200 4.59 4.64 4.56 4,100 0 0.0
13/04/2023
4.59
 479,900 4.66 4.69 4.59 8,300 0 0.0
12/04/2023
4.66
 525,600 4.60 4.68 4.60 38,400 0 0.2
11/04/2023
4.60
 367,800 4.57 4.61 4.55 9,400 1,100 0.0
10/04/2023
4.57
 626,900 4.58 4.63 4.55 10,000 7,600 0.0
07/04/2023
4.58
 657,400 4.63 4.65 4.54 10,100 0 0.1
06/04/2023
4.63
 1,167,100 4.61 4.82 4.59 16,600 0 0.1
05/04/2023
4.61
 1,047,100 4.50 4.68 4.50 23,500 1,000 0.1
04/04/2023
4.50
 756,400 4.50 4.51 4.49 200 300 -0.0
03/04/2023
4.50
 307,200 4.49 4.56 4.49 0 900 -0.0
31/03/2023
4.49
 289,100 4.50 4.52 4.48 0 0 -0.0
30/03/2023
4.50
 499,500 4.50 4.55 4.48 100 4,311 -0.0
29/03/2023
4.50
 325,100 4.51 4.56 4.50 0 900 -0.0
28/03/2023
4.51
 625,800 4.56 4.59 4.50 2,300 0 0.0
27/03/2023
4.56
 161,200 4.50 4.57 4.51 2,900 0 0.0
24/03/2023
4.50
 128,200 4.53 4.58 4.50 0 100 -0.0
23/03/2023
4.53
 109,100 4.53 4.53 4.47 0 0 0
22/03/2023
4.53
 143,100 4.49 4.56 4.50 0 500 -0.0
21/03/2023
4.49
 440,600 4.51 4.59 4.49 0 2,500 -0.0
20/03/2023
4.51
 274,900 4.62 4.66 4.51 1,500 600 0.0
17/03/2023
4.62
 396,900 4.59 4.66 4.50 1,500 300 0.0
16/03/2023
4.59
 75,600 4.68 4.68 4.58 0 5,200 -0.0
15/03/2023
4.68
 480,100 4.55 4.68 4.51 3,100 0 0.0
14/03/2023
4.55
 440,400 4.59 4.59 4.49 0 7,200 -0.0
13/03/2023
4.59
 303,100 4.65 4.67 4.59 5,500 16,300 -0.1
10/03/2023
4.65
 288,400 4.68 4.68 4.62 0 11,600 -0.1
09/03/2023
4.68
 693,600 4.68 4.75 4.64 0 9,500 -0.0
08/03/2023
4.68
 429,900 4.70 4.70 4.61 8,600 0 0.0
07/03/2023
4.70
 768,000 4.66 4.70 4.59 20,000 0 0.1
06/03/2023
4.66
 846,800 4.55 4.67 4.56 8,500 0 0.0
03/03/2023
4.55
 464,100 4.64 4.67 4.53 0 0 0.0
02/03/2023
4.64
 229,900 4.68 4.68 4.57 5,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |