CTCP An Tiến Industries (hii)

5.80
-0.10
(-1.69%)
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
(2026-05-20) 		0.14 2.48% 3,522,200 -7,300 0
5.61
6
5.80
2 tháng
(2026-04-20) 		0.85 16.76% 10,690,900 -36,896 0
5.05
6.46
5.80
3 tháng
(2026-03-23) 		1.08 22.29% 14,170,600 -42,558 -0.2
4.82
6.46
5.80
6 tháng
(2025-12-22) 		-0.10 -1.74% 31,068,400 31,442 0.3
4.60
6.46
5.80
12 tháng
(2025-06-24) 		1.95 49.40% 74,928,800 -284,458 -0.9
3.95
8.78
5.80
24 tháng
(2024-07-01) 		0.54 10.16% 94,620,300 -398,365 -1.4
3.46
8.78
5.80
36 tháng
(2023-07-05) 		1.13 23.70% 134,128,000 -159,249 0.1
3.46
8.78
5.80
60 tháng
(2021-07-15) 		-5.04 -46.05% 346,517,000 -383,327 0.3
3.46
15.75
5.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2022
4.60
 66,400 4.88 4.88 4.55 3,000 0 0.0
03/11/2022
4.88
 37,200 4.88 4.95 4.78 0 1,800 -0.0
02/11/2022
4.88
 62,200 4.96 5.04 4.84 0 400 -0.0
01/11/2022
4.96
 133,100 4.88 4.99 4.81 0 4,300 -0.0
31/10/2022
4.88
 239,900 5.04 5.24 4.73 0 2,700 -0.0
28/10/2022
5.04
 119,800 4.96 5.04 4.83 0 5,300 -0.0
27/10/2022
4.96
 115,100 4.88 5.05 4.68 0 2,900 -0.0
26/10/2022
4.88
 65,500 4.80 5.05 4.57 0 4,000 -0.0
25/10/2022
4.80
 205,400 4.61 4.93 4.54 0 3,200 -0.0
24/10/2022
4.61
 171,400 4.87 5.04 4.53 2,900 5,500 -0.0
21/10/2022
4.87
 151,400 5.21 5.24 4.87 200 2,600 -0.0
20/10/2022
5.21
 72,300 5.18 5.33 5.12 0 2,700 -0.0
19/10/2022
5.18
 58,900 5.23 5.33 5.18 0 4,000 -0.0
18/10/2022
5.23
 122,100 5.15 5.33 5.14 0 5,900 -0.0
17/10/2022
5.15
 83,600 5.16 5.24 4.93 2,000 3,800 -0.0
14/10/2022
5.16
 169,200 4.99 5.24 5.05 5,100 1,600 0.0
13/10/2022
4.99
 74,900 4.93 5.06 4.80 6,500 800 0.0
12/10/2022
4.93
 410,800 4.89 5.06 4.65 8,000 1,200 0.0
11/10/2022
4.89
 85,500 5.24 5.24 4.89 1,100 4,200 -0.0
10/10/2022
5.24
 146,300 5.28 5.28 4.94 5,900 300 0.0
07/10/2022
5.28
 174,200 5.60 5.60 5.20 400 5,400 -0.0
06/10/2022
5.60
 101,300 5.65 5.65 5.43 2,300 4,100 -0.0
05/10/2022
5.65
 107,300 5.55 5.77 5.60 1,500 100 0.0
04/10/2022
5.55
 73,700 5.60 5.79 5.52 500 3,800 -0.0
03/10/2022
5.60
 133,000 5.86 5.88 5.60 4,300 16,200 -0.1
30/09/2022
5.86
 140,200 5.89 5.91 5.60 800 8,000 -0.0
29/09/2022
5.89
 158,700 5.99 6.03 5.89 0 10,400 -0.1
28/09/2022
5.99
 102,900 6.04 6.08 5.89 0 18,200 -0.1
27/09/2022
6.04
 129,200 5.96 6.19 6.00 0 10,000 -0.1
26/09/2022
5.96
 124,500 6.28 6.28 5.86 600 7,800 -0.0
23/09/2022
6.28
 134,800 6.33 6.39 6.26 3,700 0 0.0
22/09/2022
6.33
 95,400 6.22 6.35 6.18 7,800 0 0.1
21/09/2022
6.22
 68,000 6.21 6.25 6.11 3,500 4,500 -0.0
20/09/2022
6.21
 123,100 6.13 6.39 6.06 600 4,700 -0.0
19/09/2022
6.13
 296,500 6.32 6.32 5.89 1,100 13,100 -0.1
16/09/2022
6.32
 118,800 6.40 6.46 6.31 0 10,500 -0.1
15/09/2022
6.40
 76,900 6.45 6.48 6.39 1,400 132 0.0
14/09/2022
6.45
 141,400 6.32 6.46 6.23 5,800 700 0.1
13/09/2022
6.32
 220,900 6.47 6.50 6.31 14,000 1,200 0.1
12/09/2022
6.47
 87,800 6.49 6.64 6.31 7,874 0 -0.0
09/09/2022
6.49
 207,400 6.62 6.66 6.35 3,900 9,300 -0.0
08/09/2022
6.62
 186,300 6.75 6.91 6.62 100 11,400 -0.1
07/09/2022
6.75
 202,100 6.97 6.97 6.75 1,000 13,700 -0.1
06/09/2022
6.97
 257,300 6.84 6.97 6.84 7,800 600 0.1
05/09/2022
6.84
 70,200 6.91 6.97 6.74 8,000 700 0.1
31/08/2022
6.91
 220,700 6.83 6.92 6.83 6,600 3,100 0.0
30/08/2022
6.83
 130,400 6.79 7.06 6.81 600 300 0.0
29/08/2022
6.79
 244,000 7.05 7.05 6.66 5,300 10,500 -0.0
26/08/2022
7.05
 317,300 7.12 7.19 6.98 2,000 3,700 -0.0
25/08/2022
7.12
 190,000 7.11 7.16 7.11 6,800 19,800 -0.1
24/08/2022
7.11
 184,300 7.06 7.24 7.06 9,600 0 0.1
23/08/2022
7.06
 235,600 7.03 7.06 6.69 16,700 7,900 0.1
22/08/2022
7.03
 290,300 7.22 7.24 7.00 300 18,100 -0.1
19/08/2022
7.22
 219,900 7.39 7.43 7.19 600 9,500 -0.1
18/08/2022
7.39
 345,400 7.50 7.52 7.37 2,100 4,800 -0.0
17/08/2022
7.50
 266,500 7.54 7.58 7.42 7,000 400 0.1
16/08/2022
7.54
 438,900 7.50 7.55 7.45 15,600 5,900 0.1
15/08/2022
7.50
 423,200 7.54 7.59 7.49 0 4,600 -0.0
12/08/2022
7.54
 268,400 7.58 7.59 7.48 0 8,200 -0.1
11/08/2022
7.58
 1,007,600 7.52 7.82 7.53 2,200 20,600 -0.2
10/08/2022
7.52
 250,600 7.54 7.60 7.46 3,900 11,600 -0.1
09/08/2022
7.54
 567,900 7.46 7.62 7.45 4,800 10,300 -0.0
08/08/2022
7.46
 706,900 7.31 7.48 7.33 17,300 0 0.1
05/08/2022
7.31
 212,600 7.30 7.32 7.21 3,400 5,900 -0.0
04/08/2022
7.30
 279,500 7.28 7.42 7.26 9,900 2,500 0.1
03/08/2022
7.28
 579,200 7.15 7.33 7.11 17,500 300 0.1
02/08/2022
7.15
 942,300 7.10 7.37 6.93 9,600 0 0.1
01/08/2022
7.10
 222,900 7.11 7.19 7.08 1,100 1,600 -0.0
29/07/2022
7.11
 217,600 7.22 7.27 7.09 0 600 -0.0
28/07/2022
7.22
 173,200 7.26 7.45 7.19 0 13,800 -0.1
27/07/2022
7.26
 298,600 7.11 7.55 7.01 4,500 5,400 -0.0
26/07/2022
7.11
 253,400 7.03 7.15 6.97 800 11,000 -0.1
25/07/2022
7.03
 361,700 6.97 7.10 6.84 3,300 14,200 -0.1
22/07/2022
6.97
 291,100 6.92 7.19 6.93 1,700 3,500 0.1
21/07/2022
6.92
 244,900 6.92 7.03 6.85 7,900 3,800 0.0
20/07/2022
6.92
 503,600 6.94 7.06 6.88 5,800 42,300 -0.3
19/07/2022
6.94
 302,200 6.93 6.97 6.79 1,000 11,700 -0.1
18/07/2022
6.93
 526,000 6.88 7.08 6.84 17,200 12,600 0.0
15/07/2022
6.88
 834,500 6.44 6.88 6.44 5,400 2,100 0.0
14/07/2022
6.44
 205,900 6.47 6.47 6.31 8,700 0 0.1
13/07/2022
6.47
 244,600 6.31 6.55 6.31 5,700 500 0.0
12/07/2022
6.31
 282,300 6.15 6.39 6.16 7,000 700 0.0
11/07/2022
6.15
 107,400 6.22 6.32 6.14 7,000 700 0.0
08/07/2022
6.22
 217,400 6.12 6.39 6.13 0 0 0.0
07/07/2022
6.12
 110,700 6.04 6.16 5.96 13,700 1,500 0.1
06/07/2022
6.04
 96,200 6.15 6.17 5.95 1,700 3,100 -0.0
05/07/2022
6.15
 88,500 6.16 6.18 6.05 300 13,600 -0.1
04/07/2022
6.16
 112,400 6.09 6.28 6.09 0 9,400 -0.1
01/07/2022
6.09
 169,700 6.06 6.16 5.81 3,200 9,400 -0.0
30/06/2022
6.06
 118,900 6.47 6.50 6.04 800 4,400 -0.0
29/06/2022
6.47
 104,300 6.53 6.53 6.33 3,800 1,100 0.0
28/06/2022
6.53
 183,300 6.44 6.71 6.31 6,800 500 0.0
27/06/2022
6.44
 93,600 6.29 6.70 6.29 600 2,800 -0.0
24/06/2022
6.29
 209,200 6.11 6.48 6.13 6,200 6,800 -0.0
23/06/2022
6.11
 118,900 6.05 6.12 5.91 1,700 3,500 -0.0
22/06/2022
6.05
 253,900 5.83 6.12 5.95 12,000 1,800 0.1
21/06/2022
5.83
 382,600 5.84 6.01 5.51 24,200 0 0.2
20/06/2022
5.84
 432,500 6.27 6.35 5.84 8,100 1,700 0.0
17/06/2022
6.27
 474,500 6.74 6.74 6.27 1,800 0 0.0
16/06/2022
6.74
 286,200 6.72 6.93 6.66 20,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |