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)
#201 26/07/2023
6.24
0.06
 826,500 6.18 6.24 6.05 200 18,100 -0.1
#202 25/07/2023
6.18
-0.11
 850,100 6.29 6.31 6.16 3,000 26,000 -0.1
#203 24/07/2023
6.29
0.26
 1,297,700 6.03 6.37 6.01 5,800 6,800 -0.0
#204 21/07/2023
6.03
0.05
 520,800 5.98 6.09 5.99 200 5,300 -0.0
#205 20/07/2023
5.98
0.01
 562,000 5.97 5.98 5.85 0 11,600 -0.1
#206 19/07/2023
5.97
-0.08
 728,200 6.05 6.05 5.95 0 4,200 -0.0
#207 18/07/2023
6.05
-0.01
 676,300 6.06 6.15 6 0 11,300 -0.1
#208 17/07/2023
6.06
0.17
 1,109,200 5.89 6.10 5.88 19,600 1,000 0.1
#209 14/07/2023
5.89
-0.04
 602,700 5.93 6.04 5.85 0 21,100 -0.1
#210 13/07/2023
5.93
0
 464,500 5.93 6 5.84 0 37,100 -0.2
#211 12/07/2023
5.93
0.04
 822,800 5.89 6.09 5.89 0 30,800 -0.2
#212 11/07/2023
5.89
0.26
 1,037,600 5.63 5.90 5.68 39,800 0 0.2
#213 10/07/2023
5.63
-0.02
 647,800 5.65 5.80 5.63 18,600 2,000 0.1
#214 07/07/2023
5.65
-0.10
 693,300 5.75 5.76 5.60 1,000 28,200 -0.2
#215 06/07/2023
5.75
-0.10
 375,800 5.85 5.90 5.72 0 21,000 -0.1
#216 05/07/2023
5.85
-0.09
 398,200 5.94 5.99 5.85 200 15,700 -0.1
#217 04/07/2023
5.94
0.23
 589,700 5.71 6 5.75 41,700 3,700 0.2
#218 03/07/2023
5.71
0.01
 792,400 5.70 5.77 5.68 500 66,500 -0.4
#219 30/06/2023
5.70
-0.01
 514,000 5.71 5.84 5.67 29,900 8,500 0.1
#220 29/06/2023
5.71
-0.36
 2,002,100 6.07 6.11 5.71 2,800 24,000 -0.1
#221 28/06/2023
6.07
0
 1,420,100 6.07 6.20 5.95 15,700 34,900 -0.1
#222 27/06/2023
6.07
-0.07
 1,249,100 6.14 6.27 6.07 4,000 29,000 -0.2
#223 26/06/2023
6.14
-0.17
 1,008,500 6.32 6.32 6.09 12,000 91,500 -0.5
#224 23/06/2023
6.32
0.04
 822,800 6.28 6.36 6.24 52,100 36,500 0.1
#225 22/06/2023
6.28
-0.03
 838,700 6.31 6.44 6.28 17,700 2,800 0.1
#226 21/06/2023
6.31
0.04
 758,300 6.27 6.45 6.31 29,800 1,800 0.2
#227 20/06/2023
6.27
0.20
 932,600 6.07 6.39 6.01 38,200 3,000 0.2
#228 19/06/2023
6.07
-0.19
 1,183,400 6.26 6.26 6.04 3,000 28,900 -0.2
#229 16/06/2023
6.26
-0.05
 984,500 6.31 6.58 6.26 31,800 30,600 0.0
#230 15/06/2023
6.31
-0.02
 1,497,600 6.32 6.42 6.19 30,700 22,200 0.1
#231 14/06/2023
6.32
-0.26
 2,811,400 6.59 6.84 6.31 29,200 113,200 -0.6
#232 13/06/2023
6.59
0.42
 3,668,300 6.16 6.59 6.32 22,600 14,900 0.1
#233 12/06/2023
6.16
0.40
 1,361,600 5.77 6.16 5.77 20,100 100 0.1
#234 09/06/2023
5.77
0.13
 1,028,200 5.64 5.77 5.55 35,600 15,000 0.1
#235 08/06/2023
5.64
-0.15
 2,155,700 5.79 5.92 5.62 42,500 3,800 0.3
#236 07/06/2023
5.79
0.04
 1,558,600 5.76 5.95 5.75 51,700 4,100 0.3
#237 06/06/2023
5.76
0.16
 1,060,900 5.59 5.77 5.68 84,400 800 0.5
#238 05/06/2023
5.59
0.09
 1,409,000 5.50 5.80 5.49 49,200 10,000 0.2
#239 02/06/2023
5.50
-0.28
 2,933,300 5.78 5.86 5.45 15,800 58,900 -0.3
#240 01/06/2023
5.78
0.18
 3,059,600 5.60 5.99 5.68 49,400 47,500 0.0
#241 31/05/2023
5.60
0.36
 2,709,400 5.24 5.60 5.19 85,000 0 0.5
#242 30/05/2023
5.24
0.12
 2,621,200 5.13 5.41 5.14 57,500 21,900 0.2
#243 29/05/2023
5.13
0.33
 2,322,200 4.79 5.13 4.82 172,600 3,000 0.9
#244 26/05/2023
4.79
0.14
 1,341,800 4.66 4.79 4.66 4,800 3,000 0.0
#245 25/05/2023
4.66
-0.05
 568,900 4.70 4.71 4.65 4,800 2,200 0.0
#246 24/05/2023
4.70
0.05
 862,000 4.65 4.71 4.64 8,600 3,000 0.0
#247 23/05/2023
4.65
0.02
 710,800 4.63 4.69 4.62 14,900 4,800 0.1
#248 22/05/2023
4.63
-0.02
 753,800 4.65 4.68 4.61 7,200 1,100 0.0
#249 19/05/2023
4.65
-0.14
 1,174,400 4.79 4.81 4.55 0 82,000 -0.4
#250 18/05/2023
4.79
0
 992,400 4.79 4.83 4.70 0 22,400 -0.1
#251 17/05/2023
4.79
-0.04
 923,100 4.83 4.87 4.77 0 900 -0.0
#252 16/05/2023
4.83
-0.02
 883,300 4.85 4.90 4.79 5,400 0 0.0
#253 15/05/2023
4.85
0
 1,825,900 4.85 5.08 4.83 28,900 0 0.2
#254 12/05/2023
4.85
0.07
 1,007,900 4.77 4.86 4.74 10,100 2,800 0.0
#255 11/05/2023
4.77
-0.08
 1,128,700 4.86 4.98 4.77 13,400 12,300 0.0
#256 10/05/2023
4.86
0.25
 1,918,200 4.60 4.86 4.59 23,600 0 0.1
#257 09/05/2023
4.60
-0.04
 393,700 4.64 4.71 4.60 100 0 0.0
#258 08/05/2023
4.64
0.14
 1,013,500 4.50 4.68 4.49 13,300 3,800 0.0
#259 05/05/2023
4.50
-0.01
 252,500 4.51 4.52 4.49 0 9,500 -0.0
#260 04/05/2023
4.51
-0.02
 325,900 4.53 4.54 4.49 400 7,600 -0.0
#261 28/04/2023
4.53
0.01
 285,600 4.52 4.56 4.51 11,000 0 0.1
#262 27/04/2023
4.52
0
 175,300 4.52 4.57 4.50 2,600 200 0.0
#263 26/04/2023
4.52
0
 213,800 4.52 4.53 4.46 0 8,200 -0.0
#264 25/04/2023
4.52
0
 234,200 4.52 4.55 4.50 0 24,400 -0.1
#265 24/04/2023
4.52
-0.02
 331,200 4.54 4.55 4.50 2,000 3,400 -0.0
#266 21/04/2023
4.54
0.03
 281,100 4.51 4.57 4.51 200 23,700 -0.1
#267 20/04/2023
4.51
0
 175,400 4.51 4.55 4.51 0 4,000 -0.0
#268 19/04/2023
4.51
-0.05
 220,700 4.56 4.59 4.50 4,800 7,300 -0.0
#269 18/04/2023
4.56
0.05
 308,600 4.51 4.57 4.51 22,700 0 0.1
#270 17/04/2023
4.51
-0.05
 301,100 4.56 4.56 4.50 0 5,100 -0.0
#271 14/04/2023
4.56
-0.04
 454,200 4.59 4.64 4.56 4,100 0 0.0
#272 13/04/2023
4.59
-0.06
 479,900 4.66 4.69 4.59 8,300 0 0.0
#273 12/04/2023
4.66
0.05
 525,600 4.60 4.68 4.60 38,400 0 0.2
#274 11/04/2023
4.60
0.04
 367,800 4.57 4.61 4.55 9,400 1,100 0.0
#275 10/04/2023
4.57
-0.01
 626,900 4.58 4.63 4.55 10,000 7,600 0.0
#276 07/04/2023
4.58
-0.05
 657,400 4.63 4.65 4.54 10,100 0 0.1
#277 06/04/2023
4.63
0.02
 1,167,100 4.61 4.82 4.59 16,600 0 0.1
#278 05/04/2023
4.61
0.11
 1,047,100 4.50 4.68 4.50 23,500 1,000 0.1
#279 04/04/2023
4.50
0
 756,400 4.50 4.51 4.49 200 300 -0.0
#280 03/04/2023
4.50
0.02
 307,200 4.49 4.56 4.49 0 900 -0.0
#281 31/03/2023
4.49
-0.02
 289,100 4.50 4.52 4.48 0 0 -0.0
#282 30/03/2023
4.50
0.01
 499,500 4.50 4.55 4.48 100 4,311 -0.0
#283 29/03/2023
4.50
-0.02
 325,100 4.51 4.56 4.50 0 900 -0.0
#284 28/03/2023
4.51
-0.05
 625,800 4.56 4.59 4.50 2,300 0 0.0
#285 27/03/2023
4.56
0.05
 161,200 4.50 4.57 4.51 2,900 0 0.0
#286 24/03/2023
4.50
-0.03
 128,200 4.53 4.58 4.50 0 100 -0.0
#287 23/03/2023
4.53
0
 109,100 4.53 4.53 4.47 0 0 0
#288 22/03/2023
4.53
0.05
 143,100 4.49 4.56 4.50 0 500 -0.0
#289 21/03/2023
4.49
-0.03
 440,600 4.51 4.59 4.49 0 2,500 -0.0
#290 20/03/2023
4.51
-0.11
 274,900 4.62 4.66 4.51 1,500 600 0.0
#291 17/03/2023
4.62
0.04
 396,900 4.59 4.66 4.50 1,500 300 0.0
#292 16/03/2023
4.59
-0.10
 75,600 4.68 4.68 4.58 0 5,200 -0.0
#293 15/03/2023
4.68
0.14
 480,100 4.55 4.68 4.51 3,100 0 0.0
#294 14/03/2023
4.55
-0.04
 440,400 4.59 4.59 4.49 0 7,200 -0.0
#295 13/03/2023
4.59
-0.06
 303,100 4.65 4.67 4.59 5,500 16,300 -0.1
#296 10/03/2023
4.65
-0.04
 288,400 4.68 4.68 4.62 0 11,600 -0.1
#297 09/03/2023
4.68
0
 693,600 4.68 4.75 4.64 0 9,500 -0.0
#298 08/03/2023
4.68
-0.02
 429,900 4.70 4.70 4.61 8,600 0 0.0
#299 07/03/2023
4.70
0.05
 768,000 4.66 4.70 4.59 20,000 0 0.1
#300 06/03/2023
4.66
0.11
 846,800 4.55 4.67 4.56 8,500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |