Công ty Cổ phần Tiên Sơn Thanh Hóa (aat)

3.79
-0.07
(-1.81%)
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
(2024-08-19) 		0.28 7.98% 5,740,400 100 0.0
3.51
4.05
3.79
2 tháng
(2024-07-18) 		-0.09 -2.32% 6,895,800 -28,000 -0.1
3.34
4.05
3.79
3 tháng
(2024-06-18) 		-0.41 -9.76% 8,040,200 -45,300 -0.2
3.34
4.22
3.79
6 tháng
(2024-03-20) 		-1.46 -27.81% 20,182,100 -67,760 -0.3
3.34
5.33
3.79
12 tháng
(2023-09-22) 		-1.99 -34.43% 49,564,700 230,640 1.2
3.34
5.78
3.79
24 tháng
(2022-09-27) 		-5.13 -57.51% 277,452,700 380,061 1.6
3.34
8.92
3.79
36 tháng
(2021-10-04) 		-12.83 -77.20% 493,801,000 451,661 3.3
3.34
18.74
3.79
60 tháng
(2021-03-25) 		-5.34 -58.51% 586,021,900 455,761 3.4
3.34
18.74
3.79
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
3.79
 51,100 3.86 3.86 3.79 0 0 0
13/09/2024
3.86
 26,600 3.90 3.91 3.86 0 0 0
12/09/2024
3.90
 135,600 3.89 3.98 3.89 0 0 0
11/09/2024
3.89
 10,900 3.90 3.96 3.80 0 0 0
10/09/2024
3.87
 48,100 3.99 4.04 3.87 0 0 0
09/09/2024
3.99
 438,100 3.90 4.05 3.85 0 0 0
06/09/2024
3.98
 227,000 3.72 4.05 3.71 0 0 0
05/09/2024
3.94
 541,000 4.10 4.10 3.94 0 0 0
04/09/2024
4.05
 686,200 4.04 4.10 3.90 0 0 0
30/08/2024
4.04
 465,400 4.03 4.09 4.02 0 0 0
29/08/2024
4.03
 799,400 4.03 4.10 4.03 0 0 0
28/08/2024
4.03
 647,900 4.03 4.20 4 0 0 0
27/08/2024
4.03
 764,300 4.03 4.13 4.03 0 0 0
26/08/2024
4.03
 515,200 3.95 4.15 3.95 0 0 0
23/08/2024
3.88
 123,400 3.62 3.88 3.62 0 0 0
22/08/2024
3.63
 69,400 3.54 3.69 3.51 0 0 0
21/08/2024
3.54
 41,800 3.52 3.55 3.49 0 0 0
20/08/2024
3.52
 102,800 3.51 3.53 3.50 100 0 0.0
19/08/2024
3.51
 46,200 3.50 3.57 3.50 0 0 0
16/08/2024
3.50
 55,400 3.51 3.60 3.50 0 0 0
15/08/2024
3.51
 30,800 3.50 3.52 3.48 0 0 0
14/08/2024
3.50
 17,200 3.49 3.53 3.41 0 0 0
13/08/2024
3.49
 30,600 3.50 3.51 3.48 0 0 0
12/08/2024
3.50
 29,100 3.47 3.50 3.45 0 0 0
09/08/2024
3.47
 22,200 3.50 3.50 3.43 0 0 0
08/08/2024
3.47
 31,300 3.44 3.60 3.44 0 0 0
07/08/2024
3.44
 34,500 3.46 3.49 3.38 0 0 0
06/08/2024
3.46
 28,100 3.35 3.49 3.20 0 0 0
05/08/2024
3.34
 46,200 3.55 3.55 3.32 0 0 0
02/08/2024
3.55
 44,000 3.60 3.60 3.50 0 0 0
01/08/2024
3.43
 46,900 3.55 3.65 3.39 0 27,900 -0.1
31/07/2024
3.55
 109,200 3.64 3.89 3.53 0 0 0
30/07/2024
3.64
 191,700 3.83 3.89 3.57 0 0 0
29/07/2024
3.83
 27,100 3.92 3.92 3.81 0 200 -0.0
26/07/2024
3.92
 18,200 3.88 3.95 3.85 0 0 0
25/07/2024
3.88
 11,200 3.87 3.90 3.86 0 0 0
24/07/2024
3.90
 92,700 3.90 3.97 3.86 0 0 0
23/07/2024
3.99
 51,200 4 4 3.90 0 0 0
22/07/2024
4.01
 70,200 3.90 4.04 3.90 0 0 0
19/07/2024
3.98
 12,100 3.88 3.98 3.88 0 0 0
18/07/2024
3.88
 155,500 4.01 4.01 3.86 0 0 0
17/07/2024
4
 63,500 4.03 4.03 4 0 0 0
16/07/2024
4.03
 40,900 4.06 4.06 4.02 0 0 0
15/07/2024
4.06
 67,400 4.06 4.06 4 0 0 0
12/07/2024
4.06
 33,700 4.06 4.08 4.03 0 0 0
11/07/2024
4.06
 20,300 4.05 4.15 4.03 0 0 0
10/07/2024
4.03
 24,500 4.02 4.04 4.02 0 0 0
09/07/2024
4.02
 91,200 4.10 4.20 4.02 200 0 0.0
08/07/2024
4.10
 62,700 4.06 4.11 3.96 0 0 0
05/07/2024
4.09
 67,000 4.13 4.13 4.04 0 0 0
04/07/2024
4.13
 33,900 4.16 4.17 4.13 0 0 0
03/07/2024
4.16
 41,400 4.15 4.41 4.14 0 0 0
02/07/2024
4.15
 14,200 4.15 4.20 4.14 0 0 0
01/07/2024
4.15
 24,800 4.15 4.18 4.15 0 0 0
28/06/2024
4.15
 35,800 4.18 4.20 4.11 0 11,000 -0.0
27/06/2024
4.18
 20,200 4.24 4.24 4.14 20 0 0.0
26/06/2024
4.20
 54,400 4.11 4.39 4.11 0 0 0
25/06/2024
4.11
 32,900 4.14 4.15 4.10 0 0 0
24/06/2024
4.14
 51,400 4.22 4.22 4.13 0 0 0
21/06/2024
4.22
 49,000 4.19 4.30 4.16 0 20 -0.0
20/06/2024
4.15
 50,600 4.10 4.20 4.07 0 6,500 -0.0
19/06/2024
4.19
 130,700 4.20 4.20 3.95 0 0 0
18/06/2024
4.20
 133,900 4.30 4.30 4.15 0 0 0
17/06/2024
4.19
 161,600 4.23 4.30 4.18 0 0 0
14/06/2024
4.27
 165,800 4.31 4.35 4.25 0 0 0
13/06/2024
4.36
 220,400 4.38 4.39 4.30 0 0 0
12/06/2024
4.38
 197,400 4.38 4.45 4.30 0 0 0
11/06/2024
4.39
 161,300 4.44 4.48 4.31 0 0 0
10/06/2024
4.44
 186,400 4.46 4.49 4.39 0 0 0
07/06/2024
4.46
 144,500 4.50 4.55 4.43 100 2,900 -0.0
06/06/2024
4.46
 173,200 4.55 4.61 4.46 0 19,900 -0.1
05/06/2024
4.60
 157,300 4.60 4.65 4.60 0 5,000 -0.0
04/06/2024
4.60
 171,800 4.30 4.65 4.30 2,900 0 0.0
03/06/2024
4.62
 224,000 4.54 4.69 4.54 19,900 11,600 0.0
31/05/2024
4.54
 249,900 4.51 4.59 4.51 0 0 0
30/05/2024
4.51
 241,800 4.42 4.60 4.42 4,800 5,800 -0.0
29/05/2024
4.45
 299,300 4.38 4.54 4.38 200 0 0.0
28/05/2024
4.38
 256,100 4.45 4.45 4.32 0 0 0
27/05/2024
4.45
 737,400 4.62 4.64 4.33 14,800 13,300 0.0
24/05/2024
4.65
 243,400 4.52 4.75 4.52 2,200 1,700 0.0
23/05/2024
4.70
 334,900 4.74 4.75 4.66 0 2,000 -0.0
22/05/2024
4.74
 656,800 4.75 4.82 4.70 7,500 0 0.0
21/05/2024
4.77
 332,600 4.82 4.90 4.75 640 7,500 -0.0
20/05/2024
4.82
 319,100 4.82 4.88 4.78 1,800 0 0.0
17/05/2024
4.82
 499,500 5 5 4.79 3,700 800 0.0
16/05/2024
5
 268,200 5.15 5.15 4.90 200 0 0.0
15/05/2024
5.02
 754,700 4.72 5.02 4.70 15,600 9,700 0.0
14/05/2024
4.70
 273,900 4.75 4.93 4.70 800 5,500 -0.0
13/05/2024
4.70
 225,100 4.77 4.80 4.67 0 4,700 -0.0
10/05/2024
4.77
 230,800 4.76 4.80 4.42 700 1,000 -0.0
09/05/2024
4.75
 110,000 4.80 4.84 4.73 2,500 0 0.0
08/05/2024
4.75
 114,700 4.94 4.94 4.73 8,500 200 0.0
07/05/2024
4.81
 117,800 4.72 4.85 4.72 9,100 0 0.0
06/05/2024
4.71
 122,700 4.71 4.75 4.70 2,600 1,000 0.0
03/05/2024
4.71
 58,100 4.70 4.78 4.65 1,000 11,100 -0.0
02/05/2024
4.70
 84,700 4.90 4.90 4.65 0 6,400 -0.0
26/04/2024
4.59
 48,200 4.63 4.68 4.57 0 400 -0.0
25/04/2024
4.64
 178,600 4.78 4.78 4.49 800 0 0.0
24/04/2024
4.82
 138,400 4.61 4.84 4.55 16,000 0 0.1
23/04/2024
4.60
 58,700 4.64 4.70 4.50 800 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |