CTCP An Tiến Industries (hii)

8.63
0.56
(6.94%)
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
(2025-11-05) 		2.88 55.49% 16,978,900 -68,100 -0.5
4.93
8.63
8.63
2 tháng
(2025-10-06) 		3.37 71.70% 21,079,200 -61,100 -0.5
4.55
8.63
8.63
3 tháng
(2025-09-08) 		3.34 70.61% 22,341,100 -138,000 -0.8
4.55
8.63
8.63
6 tháng
(2025-06-09) 		3.83 90.33% 31,400,900 -258,000 -1.3
4.10
8.63
8.63
12 tháng
(2024-12-10) 		3.82 90.03% 39,521,400 -361,507 -1.8
3.64
8.63
8.63
24 tháng
(2023-12-18) 		3.12 63.14% 73,214,200 -104,691 -0.2
3.64
8.63
8.63
36 tháng
(2022-12-21) 		3.92 94.30% 114,015,900 -270,221 -1.1
3.64
8.63
8.63
60 tháng
(2020-12-31) 		-3.13 -27.96% 365,001,130 -220,849 3.0
3.64
16.55
8.63
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/01/2022
12.59
 428,100 12.81 13.10 12.40 8,000 43,900 -0.6
20/01/2022
12.81
 798,800 12.22 12.92 12.11 700 28,100 -0.5
19/01/2022
12.22
 557,800 11.99 12.51 11.92 5,600 8,400 -0.0
18/01/2022
11.99
 628,400 13.33 13.33 11.85 55,800 7,000 0.8
17/01/2022
13.33
 458,600 13.59 13.84 13.07 21,900 38,800 -0.3
14/01/2022
13.59
 871,900 13.55 13.84 12.73 38,400 6,100 0.6
13/01/2022
13.55
 678,400 14.51 14.51 13.55 5,500 40,600 -0.7
12/01/2022
14.51
 1,767,000 14.55 14.81 13.55 31,000 16,900 0.3
11/01/2022
14.55
 1,702,700 15.58 15.70 14.51 15,200 27,800 -0.2
10/01/2022
15.58
 1,031,600 15.84 16.10 15.58 81,600 8,700 1.6
07/01/2022
15.84
 1,792,500 15.70 15.99 15.29 62,200 18,600 0.9
06/01/2022
15.70
 2,113,300 15.55 15.84 14.96 36,300 100 0.7
05/01/2022
15.55
 1,371,300 15.99 16.21 15.55 400 28,500 -0.6
04/01/2022
15.99
 1,537,600 15.81 16.29 15.77 12,300 23,800 -0.3
31/12/2021
15.81
 1,842,900 15.73 16.21 15.47 12,300 3,700 0.2
30/12/2021
15.73
 1,541,000 16.14 16.44 15.62 8,300 100 0.2
29/12/2021
16.14
 1,615,400 16.21 16.51 15.88 6,300 2,400 0.1
28/12/2021
16.21
 3,154,500 15.18 16.21 14.99 42,300 39,300 0.0
27/12/2021
15.18
 1,724,500 14.96 15.33 14.88 4,100 10,000 -0.1
24/12/2021
14.96
 2,181,300 14.88 15.10 14.40 0 0 0
23/12/2021
14.88
 1,522,900 14.81 15.18 14.22 8,900 31,100 -0.4
22/12/2021
14.81
 943,400 14.99 15.18 14.55 3,200 18,100 -0.3
21/12/2021
14.99
 2,575,100 14.03 14.99 13.70 0 12,600 -0.2
20/12/2021
14.03
 1,014,600 14.22 14.33 13.81 0 73,200 -1.4
17/12/2021
14.22
 854,600 14.10 14.22 13.99 0 0 0
16/12/2021
14.10
 824,300 14.44 14.66 14.07 0 61,300 -1.2
15/12/2021
14.44
 1,116,000 14.44 14.88 14.36 0 55,100 -1.1
14/12/2021
14.44
 1,206,600 14.25 15.03 14.33 1,200 42,200 -0.8
13/12/2021
14.25
 1,195,800 14.14 14.40 14.14 2,600 0 0.0
10/12/2021
14.14
 956,800 14.03 14.44 13.84 7,500 12,900 -0.1
09/12/2021
14.03
 968,300 13.73 14.07 13.40 9,600 300 0.2
08/12/2021
13.73
 520,600 13.77 14.07 13.70 17,100 10,500 0.1
07/12/2021
13.77
 738,200 13.70 14.10 13.62 17,900 8,300 0.2
06/12/2021
13.70
 514,000 14.36 14.51 13.55 6,100 32,300 -0.5
03/12/2021
14.36
 892,100 15.18 15.44 14.36 10,000 44,300 -0.7
02/12/2021
15.18
 1,097,300 14.88 15.25 14.81 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |