CTCP An Tiến Industries (hii)

5.89
0.18
(3.15%)
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
(2025-12-29) 		-0.51 -7.97% 5,173,300 -21,400 -0.1
5.70
6.40
5.71
2 tháng
(2025-11-28) 		-1.16 -16.45% 22,665,100 -5,900 0.5
5.70
9.23
5.71
3 tháng
(2025-10-29) 		1.18 25.05% 40,041,500 -54,600 0.1
4.71
9.23
5.71
6 tháng
(2025-07-31) 		1.21 25.85% 47,994,200 -102,800 -0.1
4.55
9.23
5.71
12 tháng
(2025-02-03) 		1.83 45.07% 58,426,400 -309,707 -1.1
3.64
9.23
5.71
24 tháng
(2024-02-07) 		0.25 4.48% 88,905,400 -133,391 0.1
3.64
9.23
5.71
36 tháng
(2023-02-13) 		1.99 50.97% 130,569,600 -101,731 0.4
3.64
9.23
5.71
60 tháng
(2021-02-22) 		-8.40 -58.79% 367,004,400 -511,369 -2.8
3.64
16.55
5.71
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
6.36
 253,900 6.12 6.43 6.25 12,000 1,800 0.1
21/06/2022
6.12
 382,600 6.13 6.32 5.79 24,200 0 0.2
20/06/2022
6.13
 432,500 6.59 6.67 6.13 8,100 1,700 0.0
17/06/2022
6.59
 474,500 7.08 7.08 6.59 1,800 0 0.0
16/06/2022
7.08
 286,200 7.07 7.28 7.00 20,000 0 0.2
15/06/2022
7.07
 613,100 7.59 7.71 7.07 1,700 15,600 -0.1
14/06/2022
7.59
 270,700 7.89 7.89 7.47 11,600 11,800 -0.0
13/06/2022
7.89
 432,500 8.47 8.47 7.89 200 15,500 -0.1
10/06/2022
8.47
 481,200 8.68 8.68 8.41 3,600 5,000 -0.0
09/06/2022
8.68
 602,400 8.22 8.68 8.22 30,100 0 0.3
08/06/2022
8.22
 246,500 8.11 8.39 8.08 15,500 0 0.1
07/06/2022
8.11
 268,600 8.33 8.33 8.07 2,100 6,500 -0.0
06/06/2022
8.33
 271,100 8.33 8.47 8.31 1,000 9,300 -0.1
03/06/2022
8.33
 354,300 8.54 8.63 8.32 13,600 28,300 -0.1
02/06/2022
8.54
 196,200 8.69 8.75 8.54 14,100 2,200 0.1
01/06/2022
8.69
 342,900 8.86 8.86 8.63 3,000 13,500 -0.1
31/05/2022
8.86
 340,100 8.96 9.00 8.81 11,700 1,800 0.1
30/05/2022
8.96
 381,100 9.01 9.11 8.83 5,100 3,100 0.0
27/05/2022
9.01
 300,000 9.00 9.08 8.93 13,200 100 0.1
26/05/2022
9.00
 314,500 8.85 9.15 8.84 1,800 700 0.0
25/05/2022
8.85
 512,300 8.55 8.93 8.55 16,300 3,000 0.1
24/05/2022
8.55
 229,900 8.65 8.76 8.40 3,200 6,200 -0.0
23/05/2022
8.65
 308,500 8.80 8.87 8.60 3,700 13,300 -0.1
20/05/2022
8.80
 238,600 8.72 8.92 8.59 4,200 2,100 0.0
19/05/2022
8.72
 328,800 8.87 8.87 8.48 0 14,200 -0.1
18/05/2022
8.87
 418,700 8.87 9.07 8.77 900 0 0.0
17/05/2022
8.87
 665,900 8.31 8.87 7.93 1,000 2,000 -0.0
16/05/2022
8.31
 255,500 8.51 9.10 8.31 0 0 0.0
13/05/2022
8.51
 212,900 9.15 9.33 8.51 2,000 0 0.0
12/05/2022
9.15
 277,200 9.80 9.80 9.12 0 0 0
11/05/2022
9.80
 214,500 9.61 9.89 9.57 0 0 0
10/05/2022
9.61
 245,100 9.75 9.75 9.15 700 0 0.0
09/05/2022
9.75
 250,000 10.45 10.64 9.75 400 0 0.0
06/05/2022
10.45
 207,300 10.87 10.87 10.45 0 0 0
05/05/2022
10.87
 293,500 10.83 11.11 10.73 0 0 0
04/05/2022
10.83
 134,400 10.97 11.01 10.73 3,500 0 0.0
29/04/2022
10.97
 395,400 10.78 11.06 10.64 0 500 -0.0
28/04/2022
10.78
 233,800 10.83 11.11 10.64 0 500 -0.0
27/04/2022
10.83
 383,600 10.45 11.01 10.27 100 0 0.0
26/04/2022
10.45
 288,900 10.27 10.69 9.85 800 3,500 -0.0
25/04/2022
10.27
 298,300 10.73 11.01 9.99 0 100 -0.0
22/04/2022
10.73
 357,200 10.41 10.97 10.17 500 4,200 -0.0
21/04/2022
10.41
 540,900 11.15 11.15 10.41 10,100 10,800 -0.0
20/04/2022
11.15
 384,900 11.85 11.85 11.06 13,900 200 0.2
19/04/2022
11.85
 399,100 12.23 12.41 11.57 600 100 0.0
18/04/2022
12.23
 389,300 12.65 12.65 11.81 1,200 3,500 -0.0
15/04/2022
12.65
 359,100 13.07 13.35 12.60 500 1,500 -0.0
14/04/2022
13.07
 1,034,700 12.23 13.07 12.23 0 6,400 -0.1
13/04/2022
12.23
 309,400 11.95 12.23 11.81 9,400 0 0.1
12/04/2022
11.95
 741,200 12.55 12.60 11.76 800 100 0.0
08/04/2022
12.55
 665,000 12.65 12.83 12.51 1,600 2,100 -0.0
07/04/2022
12.65
 550,000 13.11 13.30 12.65 100 0 0.0
06/04/2022
13.11
 655,300 13.44 13.53 13.11 100,200 0 1.4
05/04/2022
13.44
 450,500 13.53 13.67 13.35 22,300 0 0.3
04/04/2022
13.53
 456,800 13.67 13.91 13.53 42,500 8,200 0.5
01/04/2022
13.67
 517,400 13.63 13.72 13.30 24,200 3,500 0.3
31/03/2022
13.63
 371,400 13.49 13.72 13.44 114,800 800 1.7
30/03/2022
13.49
 737,600 14.00 14.00 13.30 4,700 1,300 0.1
29/03/2022
14.00
 681,500 13.81 14.19 13.63 7,300 0 0.1
28/03/2022
13.81
 526,800 14.23 14.23 13.53 1,100 2,700 -0.0
25/03/2022
14.23
 1,063,500 14.19 14.61 14.19 4,100 10,000 -0.1
24/03/2022
14.19
 2,300,100 13.30 14.19 13.25 200 200 0
23/03/2022
13.30
 545,000 13.07 13.49 13.07 1,900 0 0.0
22/03/2022
13.07
 404,500 13.16 13.25 13.07 0 300 -0.0
21/03/2022
13.16
 405,300 13.16 13.21 13.07 0 200 -0.0
18/03/2022
13.16
 277,900 13.21 13.35 13.16 0 800 -0.0
17/03/2022
13.21
 369,300 13.11 13.44 13.11 100 0 0.0
16/03/2022
13.11
 649,200 12.83 13.39 12.79 0 3,200 -0.0
15/03/2022
12.83
 316,300 12.83 13.07 12.69 4,000 6,900 -0.0
14/03/2022
12.83
 315,200 13.25 13.25 12.69 100 2,900 -0.0
11/03/2022: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
11/03/2022
13.25
 1,192,700 12.62 13.49 13.02 2,200 97,200 -1.3
10/03/2022
12.62
 1,038,500 12.73 12.92 12.62 14,300 1,400 0.2
09/03/2022
12.73
 868,700 12.96 12.96 12.48 700 29,700 -0.5
08/03/2022
12.96
 534,600 13.03 13.25 12.88 7,300 26,800 -0.3
07/03/2022
13.03
 791,300 12.99 13.33 12.81 14,800 22,000 -0.1
04/03/2022
12.99
 756,900 13.10 13.10 12.88 11,100 0 0.2
03/03/2022
13.10
 555,900 12.99 13.22 12.92 18,100 700 0.3
02/03/2022
12.99
 474,400 13.22 13.40 12.96 7,400 13,300 -0.1
01/03/2022
13.22
 1,096,100 12.59 13.44 12.70 21,700 6,200 0.3
28/02/2022
12.59
 329,500 12.55 12.62 12.36 10,500 0 0.2
25/02/2022
12.55
 400,500 12.29 12.59 12.36 18,600 0 0.3
24/02/2022
12.29
 768,300 12.73 12.92 12.07 4,800 14,800 -0.2
23/02/2022
12.73
 423,000 12.81 12.92 12.66 16,000 18,000 -0.0
22/02/2022
12.81
 518,200 12.99 12.99 12.55 1,700 8,400 -0.1
21/02/2022
12.99
 581,600 12.88 13.10 12.66 7,300 3,800 0.1
18/02/2022
12.88
 438,100 12.96 13.07 12.77 10,100 40,800 -0.5
17/02/2022
12.96
 506,500 12.77 12.99 12.77 25,600 0 0.4
16/02/2022
12.77
 575,600 12.70 12.88 12.62 1,000 800 0.0
15/02/2022
12.70
 458,700 12.51 12.77 12.44 2,000 5,500 -0.1
14/02/2022
12.51
 411,100 12.81 12.81 12.51 24,700 11,000 0.2
11/02/2022
12.81
 441,200 12.81 12.96 12.59 0 7,300 -0.1
10/02/2022
12.81
 511,300 12.81 13.03 12.55 4,600 49,300 -0.8
09/02/2022
12.81
 448,500 12.59 12.88 12.51 1,700 900 0.0
08/02/2022
12.59
 497,300 12.22 12.70 12.22 17,200 0 0.3
07/02/2022
12.22
 453,200 11.85 12.44 11.96 42,200 52,500 -0.2
28/01/2022
11.85
 407,500 11.85 12.11 11.73 300 1,600 -0.0
27/01/2022
11.85
 332,500 11.92 12.22 11.73 500 0 0.0
26/01/2022
11.92
 402,300 11.92 12.22 11.70 8,200 0 0
25/01/2022
11.92
 592,700 11.88 12.18 11.40 2,500 200 0.0
24/01/2022
11.88
 435,900 12.59 12.59 11.73 700 5,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |