CTCP An Tiến Industries (hii)

5.50
0.04
(0.73%)
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)
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
01/12/2021
14.88
 697,700 14.88 15.18 14.73 1,500 20,700 -0.4
30/11/2021
14.88
 899,500 14.70 15.47 14.62 3,800 12,300 -0.2
29/11/2021
14.70
 587,800 14.96 14.96 14.07 9,500 3,500 0.1
26/11/2021
14.96
 318,900 15.36 15.47 14.81 0 15,500 -0.3
25/11/2021
15.36
 195,800 15.47 15.55 15.25 26,000 4,300 0.5
24/11/2021
15.47
 1,018,500 15.03 15.47 14.73 400 18,200 -0.4
23/11/2021
15.03
 349,700 14.77 15.03 14.22 2,800 26,500 -0.5
22/11/2021
14.77
 713,300 15.84 15.92 14.77 9,000 35,300 -0.5
19/11/2021
15.84
 787,500 15.99 16.36 15.03 17,600 14,300 0.1
18/11/2021
15.99
 394,800 15.92 16.21 15.70 400 100 0.0
17/11/2021
15.92
 399,800 15.77 15.99 15.62 9,400 9,100 0.0
16/11/2021
15.77
 469,900 15.99 16.29 15.55 3,700 17,000 -0.3
15/11/2021
15.99
 858,100 16.21 16.29 15.70 28,900 800 0.6
12/11/2021
16.21
 499,200 16.55 16.84 15.99 18,100 2,500 0.3
11/11/2021
16.55
 838,500 15.84 16.81 15.84 34,400 9,600 0.5
10/11/2021
15.84
 847,400 15.14 15.92 15.07 58,800 100 1.2
09/11/2021
15.14
 419,700 15.14 15.21 15.03 12,200 0 0.3
08/11/2021
15.14
 728,500 15.10 15.47 15.03 22,400 0 0.5
05/11/2021
15.10
 438,700 14.88 15.25 14.73 22,900 300 0.5
04/11/2021
14.88
 711,000 14.81 14.92 14.14 38,500 10,800 0.5
03/11/2021
14.81
 1,011,000 15.73 15.77 14.81 30,100 0 0.6
02/11/2021
15.73
 835,500 15.51 16.14 15.18 12,500 100 0.3
01/11/2021
15.51
 1,367,500 15.92 16.14 15.25 24,500 600 0.5
29/10/2021
15.92
 1,883,800 14.88 15.92 15.47 18,500 2,600 0.3
28/10/2021
14.88
 778,200 13.92 14.88 14.81 0 4,100 -0.1
27/10/2021
13.92
 569,000 13.62 14.03 13.44 10,400 7,000 0.1
26/10/2021
13.62
 245,500 13.73 13.73 13.44 4,900 0 0.1
25/10/2021
13.73
 625,200 13.44 14.14 13.70 3,600 10,800 -0.1
22/10/2021
13.44
 389,300 13.29 13.55 13.29 15,600 0 0.3
21/10/2021
13.29
 267,000 13.36 13.44 13.25 0 0 0
20/10/2021
13.36
 347,800 13.25 13.47 13.18 14,000 10,300 0.1
19/10/2021
13.25
 356,100 13.36 13.55 13.18 8,700 25,700 -0.3
18/10/2021
13.36
 481,000 13.59 13.59 13.33 1,100 13,600 -0.2
15/10/2021
13.59
 362,000 13.66 13.77 13.33 3,100 4,000 -0.0
14/10/2021
13.66
 443,400 13.47 13.84 13.47 9,600 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |