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)
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
13/10/2021
13.47
 497,900 13.40 13.55 13.33 10,200 0 0.2
12/10/2021
13.40
 678,000 13.51 13.51 13.22 12,000 200 0.2
11/10/2021
13.51
 721,300 13.70 13.70 13.44 3,200 0 0
08/10/2021
13.70
 576,200 14.07 14.22 13.70 94,100 9,700 1.6
07/10/2021
14.07
 1,115,300 13.59 14.40 13.29 11,000 0 0.2
06/10/2021
13.59
 901,500 13.10 13.77 13.18 2,300 100 0.0
05/10/2021
13.10
 544,500 12.88 13.25 12.88 20,700 100 0.4
04/10/2021
12.88
 529,900 13.03 13.07 12.70 0 7,100 -0.1
01/10/2021
13.03
 533,800 13.22 13.40 12.99 0 9,600 -0.2
30/09/2021
13.22
 571,700 13.10 13.40 13.10 11,900 0 0.2
29/09/2021
13.10
 434,600 13.03 13.22 12.85 0 5,800 -0.1
28/09/2021
13.03
 912,700 12.73 13.18 12.44 44,600 1,100 0.7
27/09/2021
12.73
 1,079,200 13.33 13.47 12.73 100 12,900 -0.2
24/09/2021
13.33
 523,200 13.55 13.62 13.22 4,400 0 0.1
23/09/2021
13.55
 1,438,200 13.55 13.96 13.36 5,000 13,100 -0.1
22/09/2021
13.55
 1,676,300 13.33 14.03 13.25 6,000 15,700 -0.2
21/09/2021
13.33
 994,200 13.62 13.62 12.88 5,900 1,100 0.1
20/09/2021
13.62
 1,507,700 13.36 14.25 13.33 3,800 61,700 -1.1
17/09/2021
13.36
 2,036,700 12.51 13.36 12.59 18,000 2,300 0.3
16/09/2021
12.51
 858,900 12.51 12.59 12.36 12,100 0 0.2
15/09/2021
12.51
 1,136,200 12.36 12.66 12.22 30,400 0 0.5
14/09/2021
12.36
 965,100 12.62 12.62 12.22 2,200 3,400 -0.0
13/09/2021
12.62
 736,700 12.73 12.92 12.44 0 200 -0.0
10/09/2021
12.73
 1,067,000 12.73 12.92 12.51 1,000 7,600 -0.1
09/09/2021
12.73
 936,900 12.62 12.96 12.59 600 0 0.0
08/09/2021
12.62
 1,007,200 12.40 12.88 12.07 52,700 1,500 0.9
07/09/2021
12.40
 779,900 12.96 12.96 12.40 3,800 21,400 -0.3
06/09/2021
12.96
 373,000 12.85 13.25 12.88 10,000 24,700 -0.3
01/09/2021
12.85
 636,900 12.73 13.14 12.73 9,000 15,400 -0.1
31/08/2021
12.73
 1,473,000 12.14 12.88 12.18 3,500 3,900 -0.0
30/08/2021
12.14
 587,400 11.66 12.14 11.70 16,400 0 0.3
27/08/2021
11.66
 331,500 11.48 11.66 11.40 23,900 0 0.4
26/08/2021
11.48
 346,700 11.48 11.55 11.33 0 4,200 -0.1
25/08/2021
11.48
 345,100 11.29 11.48 11.11 0 1,400 -0.0
24/08/2021
11.29
 437,500 11.48 11.70 11.22 9,900 1,000 0.1
23/08/2021
11.48
 506,600 11.70 11.85 11.33 12,000 3,200 0.1
20/08/2021
11.70
 859,900 12.07 12.18 11.40 400 25,300 -0.4
19/08/2021
12.07
 635,800 12.11 12.18 11.88 0 10,100 -0.2
18/08/2021
12.11
 495,800 12.14 12.44 12.03 4,200 18,200 -0.2
17/08/2021
12.14
 818,600 11.92 12.22 11.85 25,700 0 0.4
16/08/2021
11.92
 726,800 11.88 12.11 11.55 7,200 4,100 0.1
13/08/2021
11.88
 527,500 12.03 12.03 11.62 0 10,300 0
12/08/2021
12.03
 560,800 12.07 12.22 11.92 0 10,300 -0.2
11/08/2021
12.07
 995,400 11.96 12.51 11.99 0 10,500 -0.2
10/08/2021
11.96
 946,900 11.85 12.51 11.92 9,600 39,200 -0.5
09/08/2021
11.85
 809,100 11.70 11.92 11.66 9,900 3,800 0.1
06/08/2021
11.70
 751,300 11.62 11.92 11.62 0 2,400 -0.0
05/08/2021
11.62
 616,100 11.66 11.77 11.48 16,500 0 0.3
04/08/2021
11.66
 817,200 11.73 11.85 11.55 17,000 0 0.3
03/08/2021
11.73
 903,400 11.55 11.99 11.48 6,800 100 0.1
02/08/2021
11.55
 981,000 11.33 11.85 11.40 4,900 166,800 -2.5
30/07/2021
11.33
 537,500 11.33 11.55 11.18 0 7,200 -0.1
29/07/2021
11.33
 418,200 11.25 11.44 10.96 6,300 1,300 0.1
28/07/2021
11.25
 649,200 11.51 11.51 11.03 0 4,200 -0.1
27/07/2021
11.51
 445,600 11.70 12.03 11.22 0 9,300 -0.1
26/07/2021
11.70
 397,100 11.77 12.03 11.36 100 32,700 -0.5
23/07/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
23/07/2021
11.77
 681,300 11.42 12.22 11.62 3,000 46,300 -0.7
22/07/2021
11.43
 534,300 11.14 11.52 11.14 39,300 0 0.7
21/07/2021
11.14
 423,500 11.11 11.46 11.11 0 2,100 -0.0
20/07/2021
11.11
 393,100 11.01 11.14 10.75 10,100 7,300 0.1
19/07/2021
11.01
 343,200 11.46 11.46 10.78 0 23,100 -0.4
16/07/2021
11.46
 434,100 11.49 11.81 11.33 2,300 7,100 -0.1
15/07/2021
11.49
 541,400 11.14 11.52 11.01 49,300 900 0.9
14/07/2021
11.14
 366,900 11.46 11.72 11.01 0 32,400 -0.6

Chính sách bảo mật | Điều khoản sử dụng |