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)
26/11/2021
17.35
 535,500 17.65 17.87 17.35 0 15,900 -0.3
25/11/2021
17.65
 2,153,500 17.04 17.83 16.56 0 0 0
24/11/2021
17.04
 503,300 17.26 17.43 16.74 5,000 0 0.1
23/11/2021
17.26
 583,900 17.00 17.26 16.17 16,600 400 0.3
22/11/2021
17.00
 1,065,200 17.87 17.87 16.65 200 0 0.0
19/11/2021
17.87
 1,061,000 18.13 18.26 17.43 100 100 0
18/11/2021
18.13
 737,300 18.30 18.30 17.87 0 0 0
17/11/2021
18.30
 1,020,600 18.30 18.44 17.96 0 0 0
16/11/2021
18.30
 924,000 18.30 18.35 17.91 1,000 100 0.0
15/11/2021
18.30
 956,400 18.74 18.91 18.22 0 0 0
12/11/2021
18.74
 2,580,400 18.39 19.09 17.87 0 0 0
11/11/2021
18.39
 914,300 18.44 18.48 17.69 500 0 0.0
10/11/2021
18.44
 728,700 18.57 18.57 18.09 0 0 0
09/11/2021
18.57
 1,725,200 18.04 18.70 17.69 0 0 0
08/11/2021
18.04
 2,000,100 17.26 18.04 16.87 1,100 0 0.0
05/11/2021
17.26
 751,900 17.08 17.43 16.65 800 0 0.0
04/11/2021
17.08
 803,300 17.26 17.39 16.60 0 0 0
03/11/2021
17.26
 1,201,400 17.65 17.78 16.91 0 0 0
02/11/2021
17.65
 599,700 17.65 17.78 17.43 0 0 0
01/11/2021
17.65
 1,057,700 17.69 18.13 17.39 4,400 0 0.1
29/10/2021
17.69
 542,300 17.65 17.69 17.39 0 0 0
28/10/2021
17.65
 1,270,600 17.74 18.26 17.43 300 0 0.0
27/10/2021
17.74
 2,632,400 16.74 17.87 16.52 7,500 200 0.1
26/10/2021
16.74
 437,200 16.78 17.04 16.47 0 300 -0.0
25/10/2021
16.78
 487,900 17.08 17.26 16.74 0 0 0
22/10/2021
17.08
 723,900 16.91 17.26 16.65 0 200 -0.0
21/10/2021
16.91
 1,147,000 16.52 17.08 16.30 600 300 0.0
20/10/2021
16.52
 1,071,100 16.47 17.08 16.17 400 100 0.0
19/10/2021
16.47
 1,307,500 17.00 17.00 16.13 200 500 -0.0
18/10/2021
17.00
 1,413,300 17.52 17.69 16.95 3,300 0 0.1
15/10/2021
17.52
 1,298,500 17.96 18.09 17.43 2,600 400 0.0
14/10/2021: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/115 (Volume + 11.50%, Ratio=0.12)
14/10/2021
17.96
 1,355,600 17.75 18.91 17.74 3,000 0 0.1
13/10/2021
17.75
 2,315,100 17.52 17.93 17.30 1,000 0 0.0
12/10/2021
17.52
 982,300 17.45 17.71 17.37 2,100 0 0.0
11/10/2021
17.45
 1,098,800 17.37 17.75 17.26 400 0 0
08/10/2021
17.37
 939,200 17.48 17.63 17.22 5,100 0 0.1
07/10/2021
17.48
 2,063,500 16.92 17.48 16.73 3,300 0 0.1
06/10/2021
16.92
 993,800 16.59 17.00 16.32 0 0 0
05/10/2021
16.59
 493,900 16.62 16.77 16.40 0 0 0
04/10/2021
16.62
 590,100 16.47 16.85 16.25 3,200 0 0.1
01/10/2021
16.47
 668,200 16.47 16.47 16.10 0 0 0
30/09/2021
16.47
 452,600 16.55 16.70 16.32 700 0 0.0
29/09/2021
16.55
 1,063,200 16.25 16.62 15.80 0 0 0
28/09/2021
16.25
 750,500 16.40 16.40 15.84 0 0 0
27/09/2021
16.40
 1,049,900 16.73 16.81 15.87 0 0 0
24/09/2021
16.73
 367,700 16.85 16.92 16.55 100 0 0.0
23/09/2021
16.85
 784,800 16.92 17.11 16.55 0 0 0
22/09/2021
16.92
 1,821,100 16.47 17.15 16.06 700 0 0.0
21/09/2021
16.47
 816,300 17.00 17.00 16.40 0 0 0
20/09/2021
17.00
 846,200 17.22 17.45 16.73 0 0 0
17/09/2021
17.22
 930,700 16.88 17.30 16.92 0 0 0
16/09/2021
16.88
 1,291,300 17.07 17.60 16.55 1,600 0 0.0
15/09/2021
17.07
 1,087,900 16.70 17.22 16.25 0 400 -0.0
14/09/2021
16.70
 912,100 16.81 17.07 16.47 300 0 0.0
13/09/2021
16.81
 1,074,700 17.18 17.22 16.59 0 0 0
10/09/2021
17.18
 1,719,500 16.25 17.18 16.17 0 0 0
09/09/2021
16.25
 890,300 16.25 16.85 16.10 0 0 0
08/09/2021
16.25
 515,200 16.32 16.40 15.99 0 0 0
07/09/2021
16.32
 945,500 16.44 16.85 16.06 0 0 0
06/09/2021
16.44
 3,467,600 15.39 16.44 15.39 0 0 0
01/09/2021
15.39
 997,900 15.24 15.65 14.98 0 0 0
31/08/2021
15.24
 779,400 15.42 15.50 15.20 0 0 0
30/08/2021
15.42
 1,290,500 15.57 15.87 15.42 0 0 0
27/08/2021
15.57
 919,800 15.20 15.57 14.98 0 0 0
26/08/2021
15.20
 2,210,500 14.45 15.20 14.23 0 0 0
25/08/2021
14.45
 231,800 14.41 14.53 14.34 0 0 0
24/08/2021
14.41
 515,200 14.38 14.49 14.15 0 0 0
23/08/2021
14.38
 636,300 14.60 14.60 14.11 0 0 0
20/08/2021
14.60
 646,100 14.83 14.83 14.15 0 0 0
19/08/2021
14.83
 1,311,600 14.60 14.86 14.23 0 0 0
18/08/2021
14.60
 609,100 14.83 14.90 14.49 0 0 0
17/08/2021
14.83
 846,700 14.83 14.83 14.38 0 0 0
16/08/2021
14.83
 1,383,700 14.68 14.90 14.30 0 0 0
13/08/2021
14.68
 1,607,800 14.41 14.68 14.08 0 0 0
12/08/2021
14.41
 589,900 14.49 14.56 14.19 0 0 0
11/08/2021
14.49
 2,440,200 13.63 14.56 13.18 0 0 0
10/08/2021
13.63
 713,300 13.85 13.85 13.37 0 0 0
09/08/2021
13.85
 294,800 13.85 13.85 13.63 0 0 0
06/08/2021
13.85
 611,100 14.08 14.23 13.85 0 0 0
05/08/2021
14.08
 1,063,300 13.33 14.08 12.99 0 0 0
04/08/2021
13.33
 582,000 13.40 13.48 13.07 0 3,000 -0.1
03/08/2021
13.40
 435,800 13.40 13.48 13.18 0 0 0
02/08/2021
13.40
 543,700 13.18 13.55 13.10 0 1,000 -0.0
30/07/2021
13.18
 513,500 13.18 13.29 12.99 0 0 0
29/07/2021
13.18
 607,500 13.18 13.37 12.80 0 0 0
28/07/2021
13.18
 316,000 13.25 13.40 13.07 0 0 0
27/07/2021
13.25
 550,400 13.10 13.25 12.88 0 0 0
26/07/2021
13.10
 349,400 13.33 13.33 12.92 0 0 0
23/07/2021
13.33
 339,600 13.55 13.55 13.10 3,000 0 0.1
22/07/2021
13.55
 192,200 13.48 13.66 13.25 0 0 0
21/07/2021
13.48
 266,800 13.18 13.55 13.14 0 0 0
20/07/2021
13.18
 588,100 12.43 13.18 12.13 0 0 0
19/07/2021
12.43
 284,800 12.62 12.62 12.09 0 0 0
16/07/2021
12.62
 319,400 12.35 13.22 12.43 0 1,400 -0.0
15/07/2021
12.35
 523,200 12.58 12.58 12.09 0 4,800 -0.1
14/07/2021
12.58
 455,100 13.10 13.14 12.58 0 0 0
13/07/2021
13.10
 450,800 13.33 13.33 12.73 0 0 0
12/07/2021
13.33
 504,900 13.93 13.93 12.95 0 1,800 -0.0
09/07/2021
13.93
 1,442,100 13.93 14.00 13.37 0 1,600 -0.0
08/07/2021
13.93
 533,300 14.23 14.38 13.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |