Ngày	Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
#1	06/05/2024	4.71 0	122,700	4.71	4.75	4.70	2,600	1,000	0
#2	03/05/2024	4.71 0.01	58,100	4.70	4.78	4.65	1,000	11,100	0
#3	02/05/2024	4.70 0.11	84,700	4.90	4.90	4.65	0	6,400	0
#4	26/04/2024	4.59 -0.05	48,200	4.63	4.68	4.57	0	400	0
#5	25/04/2024	4.64 -0.18	178,600	4.78	4.78	4.49	800	0	0
#6	24/04/2024	4.82 0.22	138,400	4.61	4.84	4.55	16,000	0	0
#7	23/04/2024	4.60 -0.04	58,700	4.64	4.70	4.50	800	0	0
#8	22/04/2024	4.64 0.09	110,100	4.55	4.68	4.55	1,600	0	0
#9	19/04/2024	4.55 -0.11	120,300	4.66	4.66	4.50	0	2,200	0
#10	17/04/2024	4.66 0.06	99,500	4.62	4.79	4.60	0	0	0
#11	16/04/2024	4.60 -0.20	271,200	4.85	4.86	4.50	0	0	0
#12	15/04/2024	4.80 -0.31	445,600	5.10	5.11	4.80	7,200	0	0
#13	12/04/2024	5.11 0	129,900	5.13	5.17	5.08	0	0	0
#14	11/04/2024	5.11 -0.05	157,800	5.17	5.17	5.08	0	0	0
#15	10/04/2024	5.16 0.01	94,800	5.20	5.20	5.13	0	5,700	0
#16	09/04/2024	5.15 -0.01	47,900	5.13	5.20	5.13	0	0	0
#17	08/04/2024	5.16 0.03	90,400	5.14	5.18	5.11	0	0	0
#18	05/04/2024	5.13 -0.06	177,100	5.17	5.18	5.10	0	20,700	0
#19	04/04/2024	5.19 -0.02	122,100	5.21	5.25	5.17	0	1,200	0
#20	03/04/2024	5.21 -0.06	157,600	5.27	5.27	5.20	0	5,000	0
#21	02/04/2024	5.27 0.02	213,300	5.26	5.28	5.23	100	0	0
#22	01/04/2024	5.25 0	156,700	5.25	5.26	5.23	0	0	0
#23	29/03/2024	5.25 -0.08	83,500	5.35	5.35	5.25	0	0	0
#24	28/03/2024	5.33 0.03	69,000	5.38	5.38	5.28	0	0	0
#25	27/03/2024	5.30 -0.01	185,000	5.35	5.35	5.25	0	0	0
#26	26/03/2024	5.31 0.02	27,100	5.29	5.32	5.25	0	0	0
#27	25/03/2024	5.29 -0.04	217,600	5.33	5.34	5.25	300	0	0
#28	22/03/2024	5.33 0.01	60,100	5.32	5.38	5.30	0	0	0
#29	21/03/2024	5.32 0.07	138,300	5.25	5.34	5.26	0	3,500	0
#30	20/03/2024	5.25 0.04	47,900	5.21	5.29	5.21	0	0	0
#31	19/03/2024	5.21 0.02	96,600	5.19	5.24	5.19	0	0	0
#32	18/03/2024	5.19 -0.11	310,300	5.30	5.30	5.17	0	11,900	0
#33	15/03/2024	5.30 -0.05	218,700	5.35	5.35	5.27	0	0	0
#34	14/03/2024	5.35 0	187,100	5.35	5.37	5.32	0	0	0
#35	13/03/2024	5.35 0.05	160,300	5.30	5.39	5.30	0	0	0
#36	12/03/2024	5.30 0	126,800	5.30	5.32	5.27	500	0	0
#37	11/03/2024	5.30 -0.02	218,000	5.32	5.35	5.26	200	100	0
#38	08/03/2024	5.32 -0.08	182,700	5.40	5.44	5.32	0	0	0
#39	07/03/2024	5.40 0	122,000	5.40	5.44	5.37	0	0	0
#40	06/03/2024	5.40 0	114,600	5.40	5.46	5.37	0	0	0
#41	05/03/2024	5.40 0.03	117,300	5.37	5.40	5.36	0	0	0
#42	04/03/2024	5.37 -0.01	136,500	5.38	5.44	5.37	0	600	0
#43	01/03/2024	5.38 0.07	64,900	5.31	5.40	5.31	0	0	0
#44	29/02/2024	5.31 -0.08	154,400	5.39	5.49	5.25	0	15,300	0
#45	28/02/2024	5.39 0	126,400	5.39	5.44	5.37	500	0	0
#46	27/02/2024	5.39 -0.01	183,600	5.40	5.45	5.33	0	0	0
#47	26/02/2024	5.40 -0.05	299,700	5.45	5.50	5.31	0	800	0
#48	23/02/2024	5.45 -0.04	542,400	5.49	5.67	5.45	10,000	0	0
#49	22/02/2024	5.49 0.21	444,000	5.28	5.50	5.27	20,800	0	0
#50	21/02/2024	5.28 0.05	136,800	5.23	5.28	5.22	0	0	0
#51	20/02/2024	5.23 -0.02	263,500	5.25	5.30	5.20	0	0	0
#52	19/02/2024	5.25 -0.05	257,300	5.30	5.32	5.20	6,200	100	0
#53	16/02/2024	5.30 0.06	62,600	5.24	5.31	5.24	0	0	0
#54	15/02/2024	5.24 -0.05	143,300	5.29	5.30	5.14	1,200	0	0
#55	07/02/2024	5.29 0.16	121,800	5.13	5.30	5.13	30,100	0	0
#56	06/02/2024	5.13 0	153,000	5.13	5.30	5.10	0	800	0
#57	05/02/2024	5.13 -0.01	301,900	5.14	5.18	5.09	27,900	0	0
#58	02/02/2024	5.14 -0.03	130,200	5.17	5.27	5.14	0	800	0
#59	01/02/2024	5.17 -0.08	364,700	5.25	5.32	5.11	6,400	3,400	0
#60	31/01/2024	5.25 -0.12	161,900	5.37	5.45	5.24	0	34,300	0
#61	30/01/2024	5.37 -0.08	122,600	5.45	5.45	5.24	3,200	0	0
#62	29/01/2024	5.45 0.04	73,300	5.41	5.50	5.35	1,500	0	0
#63	26/01/2024	5.41 -0.16	153,200	5.57	5.60	5.34	6,100	1,000	0
#64	25/01/2024	5.57 -0.08	127,000	5.65	5.65	5.57	0	0	0
#65	24/01/2024	5.65 0	259,300	5.65	5.68	5.50	0	28,200	0
#66	23/01/2024	5.65 0.05	220,100	5.60	5.76	5.57	1,000	0	0
#67	22/01/2024	5.60 0.06	231,800	5.54	5.60	5.54	0	0	0
#68	19/01/2024	5.54 0.08	239,000	5.46	5.55	5.48	7,400	222	0
#69	18/01/2024	5.46 -0.06	263,700	5.52	5.52	5.42	100	0	0
#70	17/01/2024	5.52 0.10	239,700	5.42	5.52	5.42	21,100	0	0
#71	16/01/2024	5.42 0.07	297,700	5.35	5.50	5.36	0	20	0
#72	15/01/2024	5.35 0.05	290,500	5.30	5.45	5.31	0	0	0
#73	12/01/2024	5.30 0.05	710,200	5.25	5.50	5.25	0	1,700	0
#74	11/01/2024	5.25 0.05	412,600	5.20	5.30	5.20	0	0	0
#75	10/01/2024	5.20 0.10	694,500	5.10	5.22	5.09	0	0	0
#76	09/01/2024	5.10 0.03	217,500	5.07	5.12	5.08	500	0	0.0
#77	08/01/2024	5.07 0.02	450,300	5.05	5.10	5.06	500	900	-0.0
#78	05/01/2024	5.05 0	297,200	5.05	5.09	5.03	0	0	0
#79	04/01/2024	5.05 -0.05	457,000	5.10	5.16	5	0	0	0
#80	03/01/2024	5.10 0.10	407,500	5	5.12	4.98	100	0	0.0
#81	02/01/2024	5 0.10	777,600	4.90	5.03	4.91	0	0	0
#82	29/12/2023	4.90 0	214,000	4.90	4.96	4.86	0	0	0
#83	28/12/2023	4.90 0.04	137,000	4.86	4.91	4.85	0	0	0
#84	27/12/2023	4.86 0	102,500	4.86	4.90	4.86	100	4,400	-0.0
#85	26/12/2023	4.86 0.01	84,400	4.85	4.92	4.85	0	40	-0.0
#86	25/12/2023	4.85 -0.04	98,700	4.89	4.96	4.85	0	0	0
#87	22/12/2023	4.89 -0.03	173,500	4.92	4.97	4.85	0	0	0
#88	21/12/2023	4.92 -0.01	50,100	4.93	4.93	4.64	0	0	0
#89	20/12/2023	4.93 0.06	59,900	4.87	4.97	4.88	0	0	0
#90	19/12/2023	4.87 0.02	124,900	4.85	5	4.85	100	1,000	-0.0
#91	18/12/2023	4.85 -0.01	121,900	4.86	4.86	4.80	0	0	0
#92	15/12/2023	4.86 -0.05	362,200	4.91	4.91	4.80	0	0	0
#93	14/12/2023	4.91 -0.09	464,200	5	5.03	4.90	100	0	0.0
#94	13/12/2023	5 -0.10	491,400	5.10	5.10	5	200	0	0.0
#95	12/12/2023	5.10 0.09	583,400	5.01	5.18	5	100	0	0.0
#96	11/12/2023	5.01 0.01	238,700	5	5.03	4.96	0	0	0
#97	08/12/2023	5 0.02	228,500	4.98	5.05	4.98	0	0	0
#98	07/12/2023	4.98 -0.06	458,800	5.04	5.05	4.95	0	0	0
#99	06/12/2023	5.04 0.04	362,300	5	5.06	4.97	0	0	0
#100	05/12/2023	5 0	262,600	5	5.05	4.91	1,000	0	0.0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-04-08)	-0.45	-8.72%	2,256,900	3,200	0	4.55 5.16 4.71
2 tháng (2024-03-07)	-0.69	-12.78%	5,534,700	-38,100	0	4.55 5.40 4.71
3 tháng (2024-02-06)	-0.42	-8.19%	8,856,800	13,100	0	4.55 5.49 4.71
6 tháng (2023-11-08)	-0.15	-3.09%	25,622,600	11,718	-0.0	4.55 5.65 4.71
12 tháng (2023-05-12)	-0.14	-2.82%	129,156,500	266,868	0.6	4.51 6.59 4.71
24 tháng (2022-05-17)	-8.36	-63.98%	363,380,500	219,789	-1.4	4.32 13.16 4.71
36 tháng (2021-05-24)	-10.83	-69.69%	546,503,300	478,089	2.6	4.32 18.74 4.71
60 tháng (2021-04-12)	-6.56	-58.20%	565,716,100	495,589	2.9	4.32 18.74 4.71

Công ty Cổ phần Tiên Sơn Thanh Hóa (aat)

THỐNG KÊ GIAO DỊCH