CTCP An Tiến Industries (hii)

5.75
0.37
(6.88%)
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
(2026-04-01) 		0.28 5.12% 3,434,700 -13,362 -0.1
5.18
5.75
5.75
2 tháng
(2026-03-02) 		0.39 7.28% 9,668,900 11,538 -0.0
4.83
5.75
5.75
3 tháng
(2026-02-02) 		0.42 7.88% 12,610,900 3,338 -0.1
4.83
5.75
5.75
6 tháng
(2025-11-03) 		0.45 8.49% 53,355,000 -66,662 -0.1
4.83
9.23
5.75
12 tháng
(2025-05-06) 		1.96 51.74% 67,760,800 -257,762 -0.9
3.79
9.23
5.75
24 tháng
(2024-05-13) 		0.21 3.72% 93,633,800 -405,369 -1.7
3.64
9.23
5.75
36 tháng
(2023-05-17) 		0.76 15.15% 133,873,800 -119,953 0.1
3.64
9.23
5.75
60 tháng
(2021-05-27) 		-7.16 -55.45% 351,919,700 -368,631 -0.1
3.64
16.55
5.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
6.44
 296,500 6.65 6.65 6.19 1,100 13,100 -0.1
16/09/2022
6.65
 118,800 6.73 6.79 6.64 0 10,500 -0.1
15/09/2022
6.73
 76,900 6.78 6.81 6.72 1,400 132 0.0
14/09/2022
6.78
 141,400 6.65 6.79 6.55 5,800 700 0.1
13/09/2022
6.65
 220,900 6.80 6.83 6.63 14,000 1,200 0.1
12/09/2022
6.80
 87,800 6.82 6.98 6.63 7,874 0 -0.0
09/09/2022
6.82
 207,400 6.95 7.00 6.67 3,900 9,300 -0.0
08/09/2022
6.95
 186,300 7.09 7.26 6.95 100 11,400 -0.1
07/09/2022
7.09
 202,100 7.33 7.33 7.09 1,000 13,700 -0.1
06/09/2022
7.33
 257,300 7.19 7.33 7.19 7,800 600 0.1
05/09/2022
7.19
 70,200 7.26 7.33 7.08 8,000 700 0.1
31/08/2022
7.26
 220,700 7.18 7.27 7.18 6,600 3,100 0.0
30/08/2022
7.18
 130,400 7.14 7.42 7.16 600 300 0.0
29/08/2022
7.14
 244,000 7.41 7.41 7.00 5,300 10,500 -0.0
26/08/2022
7.41
 317,300 7.49 7.56 7.34 2,000 3,700 -0.0
25/08/2022
7.49
 190,000 7.48 7.52 7.47 6,800 19,800 -0.1
24/08/2022
7.48
 184,300 7.42 7.61 7.42 9,600 0 0.1
23/08/2022
7.42
 235,600 7.39 7.42 7.03 16,700 7,900 0.1
22/08/2022
7.39
 290,300 7.59 7.61 7.35 300 18,100 -0.1
19/08/2022
7.59
 219,900 7.77 7.81 7.56 600 9,500 -0.1
18/08/2022
7.77
 345,400 7.88 7.91 7.75 2,100 4,800 -0.0
17/08/2022
7.88
 266,500 7.92 7.97 7.79 7,000 400 0.1
16/08/2022
7.92
 438,900 7.88 7.93 7.83 15,600 5,900 0.1
15/08/2022
7.88
 423,200 7.92 7.98 7.87 0 4,600 -0.0
12/08/2022
7.92
 268,400 7.97 7.98 7.86 0 8,200 -0.1
11/08/2022
7.97
 1,007,600 7.91 8.21 7.91 2,200 20,600 -0.2
10/08/2022
7.91
 250,600 7.92 7.99 7.84 3,900 11,600 -0.1
09/08/2022
7.92
 567,900 7.84 8.01 7.83 4,800 10,300 -0.0
08/08/2022
7.84
 706,900 7.68 7.86 7.70 17,300 0 0.1
05/08/2022
7.68
 212,600 7.67 7.69 7.58 3,400 5,900 -0.0
04/08/2022
7.67
 279,500 7.65 7.79 7.63 9,900 2,500 0.1
03/08/2022
7.65
 579,200 7.51 7.70 7.47 17,500 300 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |