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)
#701 26/07/2021
13.10
-0.22
 349,400 13.33 13.33 12.92 0 0 0
#702 23/07/2021
13.33
-0.22
 339,600 13.55 13.55 13.10 3,000 0 0.1
#703 22/07/2021
13.55
0.07
 192,200 13.48 13.67 13.25 0 0 0
#704 21/07/2021
13.48
0.30
 266,800 13.18 13.55 13.14 0 0 0
#705 20/07/2021
13.18
0.75
 588,100 12.43 13.18 12.13 0 0 0
#706 19/07/2021
12.43
-0.19
 284,800 12.62 12.62 12.09 0 0 0
#707 16/07/2021
12.62
0.26
 319,400 12.35 13.22 12.43 0 1,400 -0.0
#708 15/07/2021
12.35
-0.22
 523,200 12.58 12.58 12.09 0 4,800 -0.1
#709 14/07/2021
12.58
-0.52
 455,100 13.10 13.14 12.58 0 0 0
#710 13/07/2021
13.10
-0.22
 450,800 13.33 13.33 12.73 0 0 0
#711 12/07/2021
13.33
-0.60
 504,900 13.93 13.93 12.95 0 1,800 -0.0
#712 09/07/2021
13.93
0
 1,442,100 13.93 14.00 13.37 0 1,600 -0.0
#713 08/07/2021
13.93
-0.30
 533,300 14.23 14.38 13.85 0 0 0
#714 07/07/2021
14.23
-0.26
 772,700 14.49 14.49 13.81 0 500 -0.0
#715 06/07/2021
14.49
-0.26
 584,300 14.75 14.75 14.23 0 0 0
#716 05/07/2021
14.75
-0.07
 691,500 14.83 14.83 14.19 0 0 0
#717 02/07/2021
14.83
-0.04
 374,700 14.86 14.86 14.49 0 0 0
#718 01/07/2021
14.86
0.07
 1,041,900 14.79 15.09 14.19 0 0 0
#719 30/06/2021
14.79
-0.15
 245,000 14.94 14.94 14.68 0 0 0
#720 29/06/2021
14.94
0
 535,100 14.94 15.05 14.60 0 0 0
#721 28/06/2021
14.94
-0.22
 245,500 15.16 15.20 14.83 0 0 0
#722 25/06/2021
15.16
0.11
 604,500 15.05 15.16 14.64 0 0 0
#723 24/06/2021
15.05
-0.07
 402,600 15.13 15.20 14.75 0 0 0
#724 23/06/2021
15.13
-0.07
 346,400 15.20 15.20 14.71 0 0 0
#725 22/06/2021
15.20
0.04
 630,500 15.16 15.20 14.60 100 0 0.0
#726 21/06/2021
15.16
-0.19
 347,500 15.35 15.35 14.86 100 0 0.0
#727 18/06/2021
15.35
0.07
 505,100 15.27 15.42 14.98 0 0 0
#728 17/06/2021
15.27
-0.07
 426,800 15.35 15.39 14.98 0 0 0
#729 16/06/2021
15.35
-0.15
 398,900 15.50 15.72 15.09 0 0 0
#730 15/06/2021
15.50
0.07
 477,000 15.42 15.54 15.09 0 0 0
#731 14/06/2021
15.42
-0.15
 504,000 15.57 15.72 15.16 0 0 0
#732 11/06/2021
15.57
0.71
 921,000 14.86 15.65 14.68 0 100 -0.0
#733 10/06/2021
14.86
-0.07
 382,500 14.94 14.98 14.71 0 0 0
#734 09/06/2021
14.94
0.11
 458,500 14.83 14.98 14.56 0 0 0
#735 08/06/2021
14.83
0.15
 710,200 14.68 14.94 14.04 0 500 -0.0
#736 07/06/2021
14.68
0.11
 687,900 14.56 14.68 13.93 300 6,700 -0.1
#737 04/06/2021
14.56
-0.04
 460,400 14.60 14.60 14.23 0 1,000 -0.0
#738 03/06/2021
14.60
0.15
 260,700 14.45 14.75 14.45 0 0 0
#739 02/06/2021
14.45
-0.15
 392,100 14.60 14.60 14.15 0 0 0
#740 01/06/2021
14.60
0
 249,500 14.60 14.75 14.23 200 0 0.0
#741 31/05/2021
14.60
-0.22
 335,800 14.83 15.13 14.38 0 1,000 -0.0
#742 28/05/2021
14.83
0.22
 594,000 14.60 14.90 14.23 100 0 0.0
#743 27/05/2021
14.60
-0.56
 2,030,100 15.16 15.57 14.11 1,100 0 0.0
#744 26/05/2021
15.16
-0.30
 476,100 15.46 15.46 15.01 600 0 0.0
#745 25/05/2021
15.46
-0.07
 404,300 15.54 15.65 15.09 1,400 0 0.0
#746 24/05/2021
15.54
-0.19
 522,200 15.72 15.72 15.16 100 0 0.0
#747 21/05/2021
15.72
-0.37
 470,100 16.10 16.10 15.57 900 0 0.0
#748 20/05/2021
16.10
0.56
 972,900 15.54 16.32 15.01 3,100 500 0.1
#749 19/05/2021
15.54
0.86
 774,900 14.68 15.57 14.49 0 0 0
#750 18/05/2021
14.68
-0.15
 738,100 14.83 15.05 14.45 1,400 0 0.0
#751 17/05/2021
14.83
-0.41
 887,800 15.24 15.57 14.49 3,500 0 0.1
#752 14/05/2021
15.24
0.75
 1,472,100 14.49 15.27 14.45 500 0 0.0
#753 13/05/2021
14.49
0.94
 1,265,900 13.55 14.49 13.25 0 0 0
#754 12/05/2021
13.55
-0.07
 533,400 13.63 14.08 13.33 100 0 0.0
#755 11/05/2021
13.63
0.15
 184,700 13.48 13.67 13.40 0 0 0
#756 10/05/2021
13.48
-0.15
 320,500 13.63 13.93 13.03 200 0 0.0
#757 07/05/2021
13.63
-0.30
 800,100 13.93 14.08 13.18 0 0 0
#758 06/05/2021
13.93
0.71
 945,200 13.22 14.08 13.10 1,000 0 0.0
#759 05/05/2021
13.22
0.86
 610,300 12.35 13.22 12.17 1,300 3,000 -0.0
#760 04/05/2021
12.35
-0.19
 386,700 12.54 12.54 12.06 0 0 0
#761 29/04/2021
12.54
-0.11
 213,900 12.65 12.73 12.54 0 0 0
#762 28/04/2021
12.65
0.07
 375,200 12.58 12.88 12.24 0 0 0
#763 27/04/2021
12.58
0
 282,200 12.58 13.10 12.43 0 0 0
#764 26/04/2021
12.58
-0.22
 858,400 12.80 13.37 12.35 0 0 0
#765 23/04/2021
12.80
0.82
 878,100 11.98 12.80 11.91 0 0 0
#766 22/04/2021
11.98
-0.60
 730,200 12.58 13.33 11.98 3,300 0 0.1
#767 20/04/2021
12.58
0.45
 771,600 12.13 12.95 11.94 0 0 0
#768 19/04/2021
12.13
-0.22
 509,900 12.35 12.65 11.98 0 0 0
#769 16/04/2021
12.35
0.45
 370,600 11.91 12.35 11.91 500 2,000 -0.0
#770 15/04/2021
11.91
0.26
 770,300 11.64 12.13 11.53 400 0 0.0
#771 14/04/2021
11.64
-0.07
 997,300 11.72 11.87 11.61 1,000 0 0.0
#772 13/04/2021
11.72
0.45
 1,149,700 11.27 11.91 11.31 6,200 400 0.1
#773 12/04/2021
11.27
1.87
 942,700 11.27 11.27 10.74 0 0 0
#774 31/03/2021
9.40
0.60
 320,300 9.40 9.40 9.36 0 0 0
#775 30/03/2021
8.80
0.56
 761,500 8.24 8.80 8.20 0 0 0
#776 29/03/2021
8.24
-0.26
 1,741,400 8.01 8.50 7.94 0 0 0
#777 26/03/2021
8.50
-0.64
 231,300 8.61 8.99 8.50 0 0 0
#778 25/03/2021
9.14
0
 981,400 10.07 10.07 8.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |