Công ty Cổ phần Tiên Sơn Thanh Hóa (aat)

4.82
-0.18
(-3.60%)
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
(2024-04-19) 		0.27 5.93% 3,514,500 20,900 0.1
4.55
5.02
4.82
2 tháng
(2024-03-19) 		-0.39 -7.49% 6,603,500 -7,600 -0.1
4.55
5.33
4.82
3 tháng
(2024-02-19) 		-0.43 -8.19% 10,970,800 1,800 0.0
4.55
5.49
4.82
6 tháng
(2023-11-20) 		-0.08 -1.63% 26,179,700 35,200 0.2
4.55
5.65
4.82
12 tháng
(2023-05-24) 		0.12 2.49% 123,479,600 334,700 1.5
4.51
6.59
4.82
24 tháng
(2022-05-30) 		-8.25 -63.13% 360,831,200 305,521 0.2
4.32
13.07
4.82
36 tháng
(2021-06-03) 		-9.78 -66.99% 544,093,900 495,921 3.2
4.32
18.74
4.82
60 tháng
(2021-03-25) 		-4.32 -47.24% 572,346,700 515,921 3.6
4.32
18.74
4.82
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
4.86
-0.05
 362,200 4.91 4.91 4.80 0 0 0
#102 14/12/2023
4.91
-0.09
 464,200 5 5.03 4.90 100 0 0.0
#103 13/12/2023
5
-0.10
 491,400 5.10 5.10 5 200 0 0.0
#104 12/12/2023
5.10
0.09
 583,400 5.01 5.18 5 100 0 0.0
#105 11/12/2023
5.01
0.01
 238,700 5 5.03 4.96 0 0 0
#106 08/12/2023
5
0.02
 228,500 4.98 5.05 4.98 0 0 0
#107 07/12/2023
4.98
-0.06
 458,800 5.04 5.05 4.95 0 0 0
#108 06/12/2023
5.04
0.04
 362,300 5 5.06 4.97 0 0 0
#109 05/12/2023
5
0
 262,600 5 5.05 4.91 1,000 0 0.0
#110 04/12/2023
5
0.01
 427,200 4.99 5.07 4.98 0 0 0
#111 01/12/2023
4.99
0.01
 170,400 4.98 5.04 4.97 0 0 0
#112 30/11/2023
4.98
-0.08
 162,300 5.06 5.06 4.98 200 0 0.0
#113 29/11/2023
5.06
0.07
 209,300 4.99 5.09 5 0 0 0
#114 28/11/2023
4.99
0.05
 241,600 4.94 4.99 4.92 200 0 0.0
#115 27/11/2023
4.94
0.04
 173,500 4.90 4.95 4.90 0 0 0
#116 24/11/2023
4.90
-0.02
 157,700 4.92 5 4.88 0 0 0
#117 23/11/2023
4.92
0.01
 284,400 4.91 5.10 4.91 0 0 0
#118 22/11/2023
4.91
0
 174,000 4.91 4.96 4.88 0 0 0
#119 21/11/2023
4.91
0.01
 101,700 4.90 4.95 4.90 0 0 0
#120 20/11/2023
4.90
-0.04
 106,100 4.94 4.95 4.87 0 0 0
#121 17/11/2023
4.94
0.04
 519,800 4.90 5.05 4.89 0 0 0
#122 16/11/2023
4.90
0.03
 138,700 4.87 4.93 4.82 0 0 0
#123 15/11/2023
4.87
0.02
 232,800 4.85 5 4.85 0 800 -0.0
#124 14/11/2023
4.85
0
 193,000 4.85 4.93 4.84 0 3,400 -0.0
#125 13/11/2023
4.85
0
 126,800 4.85 4.91 4.84 100 4,400 -0.0
#126 10/11/2023
4.85
-0.06
 157,200 4.91 4.93 4.85 800 0 0.0
#127 09/11/2023
4.91
0.05
 398,500 4.86 4.98 4.86 4,000 0 0.0
#128 08/11/2023
4.86
0.14
 270,800 4.72 4.86 4.66 4,300 3,800 0.0
#129 07/11/2023
4.72
-0.03
 103,000 4.75 4.79 4.69 0 3,400 -0.0
#130 06/11/2023
4.75
0
 184,700 4.75 4.87 4.70 0 100 -0.0
#131 03/11/2023
4.75
-0.14
 125,700 4.89 4.97 4.75 1,200 100 0.0
#132 02/11/2023
4.89
0.31
 270,700 4.58 4.90 4.62 6,100 0 0.0
#133 01/11/2023
4.58
0.07
 167,800 4.51 4.73 4.50 100 0 0.0
#134 31/10/2023
4.51
-0.19
 310,100 4.70 4.79 4.50 0 0 0
#135 30/10/2023
4.70
-0.06
 146,900 4.76 4.80 4.70 21,100 0 0.1
#136 27/10/2023
4.76
0
 198,100 4.76 4.80 4.72 0 3,300 -0.0
#137 26/10/2023
4.76
-0.20
 263,000 4.96 4.96 4.75 51,900 0 0.2
#138 25/10/2023
4.96
0.05
 222,800 4.91 5.09 4.90 51,100 1,400 0.2
#139 24/10/2023
4.91
-0.02
 120,700 4.93 4.94 4.87 11,600 0 0.1
#140 23/10/2023
4.93
0
 134,500 4.93 4.98 4.84 7,300 0 0.0
#141 20/10/2023
4.93
0.15
 138,400 4.78 4.94 4.69 5,800 0 0.0
#142 19/10/2023
4.78
-0.19
 295,500 4.97 4.99 4.75 4,000 4,700 -0.0
#143 18/10/2023
4.97
-0.15
 427,100 5.12 5.15 4.83 50,600 300 0.2
#144 17/10/2023
5.12
-0.04
 246,600 5.16 5.24 5.12 41,600 1,200 0.2
#145 16/10/2023
5.16
-0.07
 224,800 5.23 5.24 5.14 0 3,200 -0.0
#146 13/10/2023
5.23
0.01
 256,100 5.22 5.28 5.22 900 3,800 -0.0
#147 12/10/2023
5.22
0.01
 217,300 5.21 5.30 5.21 300 900 -0.0
#148 11/10/2023
5.21
0
 113,400 5.21 5.24 5.18 1,000 0 0.0
#149 10/10/2023
5.21
0.05
 193,500 5.16 5.28 5.17 6,000 0 0.0
#150 09/10/2023
5.16
0
 135,400 5.16 5.20 5.15 0 0 0
#151 06/10/2023
5.16
0
 138,000 5.16 5.20 5.11 0 0 0
#152 05/10/2023
5.16
-0.02
 238,700 5.18 5.20 5.13 0 0 0
#153 04/10/2023
5.18
0.07
 318,600 5.11 5.20 5 1,700 0 0.0
#154 03/10/2023
5.11
-0.17
 224,800 5.28 5.29 4.98 0 0 0
#155 02/10/2023
5.28
0.08
 122,200 5.20 5.31 5.20 0 0 0
#156 29/09/2023
5.20
0.06
 227,500 5.14 5.23 5.14 0 1,000 -0.0
#157 28/09/2023
5.14
-0.04
 99,700 5.18 5.20 5.12 0 0 0
#158 27/09/2023
5.18
0
 357,400 5.18 5.20 4.99 0 4,400 -0.0
#159 26/09/2023
5.18
-0.20
 480,100 5.38 5.50 5.14 3,100 12,800 -0.1
#160 25/09/2023
5.38
-0.40
 503,900 5.78 5.85 5.38 36,900 4,800 0.2
#161 22/09/2023
5.78
-0.22
 465,200 6 6 5.71 2,300 400 0.0
#162 21/09/2023
6
0
 492,500 6 6.06 5.98 17,200 0 0.1
#163 20/09/2023
6
0.11
 454,100 5.89 6.10 5.86 35,000 4,400 0.2
#164 19/09/2023
5.89
0.03
 232,700 5.86 5.96 5.81 29,900 0 0.2
#165 18/09/2023
5.86
0.05
 294,300 5.81 5.91 5.76 0 0 0
#166 15/09/2023
5.81
0.02
 308,500 5.79 5.87 5.74 3,000 1,200 0.0
#167 14/09/2023
5.79
-0.25
 556,400 6.04 6.10 5.79 0 2,800 -0.0
#168 13/09/2023
6.04
0.14
 1,304,700 5.90 6.18 5.91 100 3,200 -0.0
#169 12/09/2023
5.90
0.03
 443,300 5.87 5.96 5.80 1,100 500 0.0
#170 11/09/2023
5.87
0.15
 1,273,700 5.72 6 5.74 2,600 32,100 -0.2
#171 08/09/2023
5.72
0.06
 595,400 5.66 5.75 5.66 500 0 0.0
#172 07/09/2023
5.66
-0.05
 529,000 5.71 5.95 5.65 0 0 0
#173 06/09/2023
5.71
-0.06
 379,500 5.77 5.79 5.69 2,200 2,200 -0.0
#174 05/09/2023
5.77
0.05
 315,500 5.72 5.82 5.73 3,000 0 0.0
#175 31/08/2023
5.72
0.12
 543,300 5.60 5.79 5.56 0 0 0
#176 30/08/2023
5.60
0
 353,100 5.60 5.68 5.57 0 0 0
#177 29/08/2023
5.60
0
 369,900 5.60 5.66 5.52 0 500 -0.0
#178 28/08/2023
5.60
0.20
 409,200 5.40 5.60 5.40 0 1,500 -0.0
#179 25/08/2023
5.40
-0.04
 369,900 5.44 5.48 5.39 0 6,000 -0.0
#180 24/08/2023
5.44
0.05
 341,300 5.39 5.45 5.39 0 1,700 -0.0
#181 23/08/2023
5.39
0.01
 248,200 5.38 5.45 5.37 0 7,100 -0.0
#182 22/08/2023
5.38
0
 538,300 5.38 5.48 5.10 100 0 0.0
#183 21/08/2023
5.38
-0.23
 714,500 5.61 5.61 5.23 3,400 1,000 0.0
#184 18/08/2023
5.61
-0.42
 1,547,600 6.03 6.03 5.61 10,000 21,100 -0.1
#185 17/08/2023
6.03
-0.19
 1,310,200 6.22 6.22 6.01 400 49,400 -0.3
#186 16/08/2023
6.22
-0.11
 882,300 6.33 6.33 6.18 4,600 52,000 -0.3
#187 15/08/2023
6.33
0.11
 769,100 6.22 6.40 6.23 12,600 200 0.1
#188 14/08/2023
6.22
0
 946,300 6.22 6.29 6.20 17,900 1,000 0.1
#189 11/08/2023
6.22
-0.03
 778,800 6.25 6.30 6.12 0 13,400 -0.1
#190 10/08/2023
6.25
-0.20
 1,324,500 6.45 6.55 6.25 0 41,500 -0.3
#191 09/08/2023
6.45
0.05
 1,339,700 6.40 6.59 6.36 2,700 31,000 -0.2
#192 08/08/2023
6.40
0.24
 2,363,800 6.16 6.45 6.16 22,200 41,200 -0.1
#193 07/08/2023
6.16
0
 891,300 6.16 6.27 6.12 0 37,500 -0.2
#194 04/08/2023
6.16
0.05
 687,700 6.11 6.19 6.10 11,300 0 0.1
#195 03/08/2023
6.11
-0.14
 676,900 6.25 6.25 6.10 0 3,500 -0.0
#196 02/08/2023
6.25
0.14
 488,700 6.11 6.25 6.10 21,500 0 0.1
#197 01/08/2023
6.11
-0.24
 1,156,500 6.35 6.35 6.11 6,900 25,400 -0.1
#198 31/07/2023
6.35
-0.05
 1,023,100 6.40 6.52 6.30 700 17,100 -0.1
#199 28/07/2023
6.40
0.26
 1,805,300 6.14 6.40 6.11 49,100 6,800 0.3
#200 27/07/2023
6.14
-0.10
 851,600 6.24 6.25 6.05 13,000 28,400 -0.1

Chính sách bảo mật | Điều khoản sử dụng |