Công ty Cổ phần Tiên Sơn Thanh Hóa (aat)

2.09
-0.01
(-0.48%)
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
1.80
2.23
2.09
2 tháng
(2026-08-10) 		-0.53 -22.75% 837,100 -15,400 0.0
1.80
2.35
2.09
3 tháng
(2026-07-10) 		-0.93 -34.07% 1,471,900 -102,800 -0.2
1.80
2.73
2.09
6 tháng
(2026-04-13) 		-1.12 -38.36% 2,839,900 -279,500 -0.7
1.80
2.94
2.09
12 tháng
(2025-10-13) 		-1.96 -52.13% 7,437,300 -381,500 -1.1
1.80
3.76
2.09
24 tháng
(2024-10-18) 		-1.65 -47.83% 23,907,300 -423,300 -1.2
1.80
3.95
2.09
36 tháng
(2023-10-24) 		-3.11 -63.34% 68,591,100 -319,300 -0.7
1.80
5.65
2.09
60 tháng
(2021-11-03) 		-15.46 -89.57% 494,080,700 -3,279 1.3
1.80
18.74
2.09
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/10/2026
2.09
 15,500 2.10 2.13 2.03 0 0 0
22/10/2026
2.10
 38,600 2.05 2.15 2 0 0 0
21/10/2026
2.09
 71,500 2.03 2.13 2.03 0 0 0
20/10/2026
2.03
 17,000 2.12 2.12 2 0 0 0
19/10/2026
2.05
 115,800 2.02 2.13 1.95 0 0 0
16/10/2026
2.01
 111,800 1.92 2.01 1.91 0 0 0
15/10/2026
1.88
 96,900 1.80 1.88 1.77 0 0 0
14/10/2026
1.76
 4,900 1.79 1.81 1.75 0 0 0
13/10/2026
1.78
 32,000 1.80 1.80 1.78 0 0 0
12/10/2026
1.80
 2,400 1.85 1.85 1.79 0 0 0
09/10/2026
1.79
 32,600 1.84 1.84 1.75 0 0 0
08/10/2026
1.80
 1,400 1.80 1.80 1.78 0 0 0
07/10/2026
1.80
 5,000 1.81 1.81 1.78 0 0 0
06/10/2026
1.80
 16,700 1.82 1.82 1.79 0 0 0
05/10/2026
1.82
 17,600 1.82 1.85 1.81 0 0 0
02/10/2026
1.82
 6,100 1.87 1.87 1.82 0 0 0
01/10/2026
1.87
 12,800 1.87 1.87 1.82 0 0 0
30/09/2026
1.87
 11,000 1.91 1.92 1.82 0 0 0
29/09/2026
1.92
 13,800 1.98 1.98 1.82 0 0 0
28/09/2026
1.92
 18,500 1.93 1.93 1.87 0 0 0
25/09/2026
1.93
 28,000 1.98 1.98 1.93 0 0 0
24/09/2026
1.98
 9,600 2.03 2.03 1.98 0 0 0
23/09/2026
2.03
 41,000 2.03 2.06 1.91 0 0 0
22/09/2026
2.05
 12,400 2.02 2.05 2 0 0 0
21/09/2026
2.05
 26,700 2.05 2.06 2.01 0 0 0
18/09/2026
2.05
 13,200 2.12 2.12 2.04 0 0 0
17/09/2026
2.05
 29,000 2.05 2.08 2.02 0 0 0
16/09/2026
2.05
 46,100 2.09 2.09 2.05 0 0 0
15/09/2026
2.09
 17,600 2.09 2.09 2.05 0 0 0
14/09/2026
2.07
 91,100 2.18 2.19 2.05 0 0 0
11/09/2026
2.20
 14,600 2.20 2.27 2.18 0 200 0.0
10/09/2026
2.20
 6,700 2.23 2.23 2.17 0 0 0
09/09/2026
2.20
 43,300 2.23 2.25 2.18 0 0 0
08/09/2026
2.23
 9,800 2.22 2.27 2.20 0 0 0
07/09/2026
2.27
 9,100 2.27 2.27 2.18 0 0 0
04/09/2026
2.27
 10,600 2.24 2.30 2.20 0 0 0
03/09/2026
2.24
 28,400 2.29 2.29 2.23 0 0 0
28/08/2026
2.28
 33,900 2.27 2.29 2.25 0 0 0
27/08/2026
2.27
 3,100 2.25 2.27 2.25 0 0 0
26/08/2026
2.27
 18,300 2.27 2.33 2.26 0 0 0
25/08/2026
2.28
 5,900 2.28 2.28 2.26 0 100 0.0
24/08/2026
2.29
 37,300 2.31 2.32 2.26 0 0 0
21/08/2026
2.31
 21,100 2.30 2.33 2.26 0 0 0
20/08/2026
2.29
 6,400 2.30 2.33 2.28 0 0 0
19/08/2026
2.34
 16,900 2.27 2.34 2.23 0 0 0
18/08/2026
2.29
 19,800 2.30 2.30 2.22 0 0 0
17/08/2026
2.31
 14,800 2.31 2.31 2.24 0 0 0
14/08/2026
2.32
 4,800 2.33 2.33 2.29 0 2,400 0.0
13/08/2026
2.33
 45,200 2.35 2.35 2.28 0 0 0
12/08/2026
2.35
 17,900 2.31 2.36 2.30 0 9,100 0.0
11/08/2026
2.35
 34,700 2.32 2.35 2.29 0 2,600 0.0
10/08/2026
2.33
 16,900 2.33 2.33 2.27 0 1,000 0.0
07/08/2026
2.34
 7,000 2.36 2.36 2.25 0 0 0
06/08/2026
2.28
 16,600 2.23 2.33 2.23 0 1,300 0.0
05/08/2026
2.23
 58,300 2.32 2.34 2.22 0 22,000 0.0
04/08/2026
2.34
 17,100 2.48 2.48 2.33 0 0 0
03/08/2026
2.38
 62,800 2.31 2.39 2.30 0 16,100 0.0
31/07/2026
2.35
 58,100 2.35 2.40 2.30 0 0 0
30/07/2026
2.44
 9,600 2.45 2.45 2.43 0 2,000 0.0
29/07/2026
2.43
 119,800 2.52 2.52 2.36 0 0 0
28/07/2026
2.53
 38,600 2.41 2.53 2.40 0 700 0.0
27/07/2026
2.45
 70,800 2.44 2.50 2.43 0 8,500 0.0
24/07/2026
2.58
 7,900 2.51 2.58 2.47 0 1,000 0.0
23/07/2026
2.59
 7,800 2.63 2.63 2.52 0 700 0.0
22/07/2026
2.58
 19,600 2.61 2.62 2.50 0 500 0.0
21/07/2026
2.61
 5,500 2.60 2.64 2.59 0 300 0.0
20/07/2026
2.60
 30,700 2.63 2.65 2.53 0 10,200 0.0
17/07/2026
2.65
 28,100 2.63 2.70 2.63 0 15,000 0.0
16/07/2026
2.63
 12,400 2.69 2.69 2.62 0 2,200 0.0
15/07/2026
2.65
 7,900 2.70 2.70 2.64 0 0 0
14/07/2026
2.72
 23,800 2.70 2.72 2.66 0 5,000 0.0
13/07/2026
2.70
 14,400 2.74 2.74 2.66 0 0 0
10/07/2026
2.73
 18,000 2.73 2.77 2.73 0 1,900 0.0
09/07/2026
2.73
 5,700 2.72 2.80 2.72 0 300 0.0
08/07/2026
2.78
 19,900 2.72 2.79 2.60 0 1,900 0.0
07/07/2026
2.78
 4,500 2.79 2.79 2.77 0 500 0.0
06/07/2026
2.79
 20,600 2.80 2.80 2.75 0 500 0.0
03/07/2026
2.80
 5,600 2.81 2.81 2.75 0 0 0
02/07/2026
2.79
 15,900 2.80 2.80 2.75 0 400 0.0
01/07/2026
2.80
 128,900 2.76 2.80 2.71 0 48,200 -0.1
30/06/2026
2.75
 22,200 2.78 2.81 2.75 0 3,800 0.0
29/06/2026
2.78
 34,900 2.76 2.80 2.75 0 6,700 0.0
26/06/2026
2.76
 6,100 2.73 2.80 2.73 0 700 0.0
25/06/2026
2.80
 15,000 2.80 2.80 2.78 0 14,700 0.0
24/06/2026
2.80
 15,900 2.79 2.80 2.78 0 10,400 0.0
23/06/2026
2.82
 43,800 2.82 2.82 2.78 0 0 0
22/06/2026
2.82
 29,800 2.81 2.82 2.78 0 10,000 0.0
19/06/2026
2.79
 25,300 2.79 2.83 2.79 0 0 0
18/06/2026
2.79
 16,500 2.84 2.84 2.78 0 0 0
17/06/2026
2.80
 23,400 2.80 2.80 2.78 0 12,700 0.0
16/06/2026
2.80
 19,300 2.81 2.81 2.79 0 0 0
15/06/2026
2.81
 16,600 2.82 2.82 2.78 0 400 0.0
12/06/2026
2.82
 14,800 2.81 2.82 2.77 0 0 0
11/06/2026
2.83
 10,000 2.83 2.83 2.81 0 1,900 0.0
10/06/2026
2.83
 13,300 2.80 2.85 2.80 0 1,600 0.0
09/06/2026
2.82
 16,600 2.80 2.82 2.75 0 0 0
08/06/2026
2.80
 9,200 2.76 2.83 2.74 0 0 0
05/06/2026
2.71
 34,500 2.81 2.85 2.68 0 0 0
04/06/2026
2.88
 4,000 2.84 2.88 2.80 0 100 0.0
03/06/2026
2.84
 18,500 2.84 2.84 2.83 0 1,300 0.0

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