CTCP An Tiến Industries (hii)

5.61
0.15
(2.75%)
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
(2026-02-23) 		-0.07 -1.33% 3,326,200 14,900 0.1
4.83
5.50
5.46
2 tháng
(2026-01-15) 		-0.78 -13.02% 9,410,700 -23,000 -0.2
4.83
6.15
5.46
3 tháng
(2025-12-16) 		-0.89 -14.59% 17,934,400 -121,100 -0.9
4.83
6.97
5.46
6 tháng
(2025-09-17) 		0.39 8.09% 49,607,400 -114,100 -0.2
4.55
9.23
5.46
12 tháng
(2025-03-21) 		0.92 21.35% 63,370,300 -281,200 -1.0
3.64
9.23
5.46
24 tháng
(2024-03-26) 		-0.50 -8.79% 90,237,000 -358,307 -1.3
3.64
9.23
5.46
36 tháng
(2023-04-03) 		1.44 38.17% 134,939,400 -91,331 0.4
3.64
9.23
5.46
60 tháng
(2021-04-12) 		-8.25 -61.28% 359,393,700 -491,069 -2.6
3.64
16.55
5.46
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/08/2022
7.51
 942,300 7.46 7.75 7.28 9,600 0 0.1
01/08/2022
7.46
 222,900 7.47 7.55 7.44 1,100 1,600 -0.0
29/07/2022
7.47
 217,600 7.59 7.63 7.45 0 600 -0.0
28/07/2022
7.59
 173,200 7.63 7.83 7.56 0 13,800 -0.1
27/07/2022
7.63
 298,600 7.48 7.93 7.36 4,500 5,400 -0.0
26/07/2022
7.48
 253,400 7.39 7.51 7.33 800 11,000 -0.1
25/07/2022
7.39
 361,700 7.33 7.46 7.19 3,300 14,200 -0.1
22/07/2022
7.33
 291,100 7.27 7.56 7.28 1,700 3,500 0.1
21/07/2022
7.27
 244,900 7.27 7.39 7.20 7,900 3,800 0.0
20/07/2022
7.27
 503,600 7.29 7.42 7.23 5,800 42,300 -0.3
19/07/2022
7.29
 302,200 7.28 7.33 7.14 1,000 11,700 -0.1
18/07/2022
7.28
 526,000 7.23 7.44 7.19 17,200 12,600 0.0
15/07/2022
7.23
 834,500 6.77 7.23 6.77 5,400 2,100 0.0
14/07/2022
6.77
 205,900 6.80 6.80 6.64 8,700 0 0.1
13/07/2022
6.80
 244,600 6.63 6.89 6.63 5,700 500 0.0
12/07/2022
6.63
 282,300 6.46 6.72 6.48 7,000 700 0.0
11/07/2022
6.46
 107,400 6.53 6.65 6.45 7,000 700 0.0
08/07/2022
6.53
 217,400 6.43 6.72 6.44 0 0 0.0
07/07/2022
6.43
 110,700 6.35 6.48 6.26 13,700 1,500 0.1
06/07/2022
6.35
 96,200 6.46 6.49 6.25 1,700 3,100 -0.0
05/07/2022
6.46
 88,500 6.48 6.50 6.36 300 13,600 -0.1
04/07/2022
6.48
 112,400 6.40 6.60 6.40 0 9,400 -0.1
01/07/2022
6.40
 169,700 6.37 6.47 6.10 3,200 9,400 -0.0
30/06/2022
6.37
 118,900 6.80 6.83 6.35 800 4,400 -0.0
29/06/2022
6.80
 104,300 6.86 6.86 6.65 3,800 1,100 0.0
28/06/2022
6.86
 183,300 6.77 7.05 6.64 6,800 500 0.0
27/06/2022
6.77
 93,600 6.61 7.04 6.61 600 2,800 -0.0
24/06/2022
6.61
 209,200 6.42 6.81 6.44 6,200 6,800 -0.0
23/06/2022
6.42
 118,900 6.36 6.43 6.21 1,700 3,500 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |