CTCP An Tiến Industries (hii)

5.89
0.18
(3.15%)
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
(2025-12-29) 		-0.69 -10.78% 5,433,700 -32,700 -0.2
5.70
6.40
5.89
2 tháng
(2025-12-01) 		-1.35 -19.12% 22,199,200 -15,100 0.4
5.70
9.23
5.89
3 tháng
(2025-10-30) 		0.79 16.06% 40,223,100 -72,200 -0.0
4.92
9.23
5.89
6 tháng
(2025-08-01) 		0.93 19.46% 47,874,000 -107,100 -0.2
4.55
9.23
5.89
12 tháng
(2025-02-03) 		1.65 40.64% 58,686,800 -321,007 -1.2
3.64
9.23
5.89
24 tháng
(2024-02-15) 		0.02 0.29% 89,073,800 -153,491 -0.0
3.64
9.23
5.89
36 tháng
(2023-02-13) 		1.81 46.36% 130,830,000 -113,031 0.4
3.64
9.23
5.89
60 tháng
(2021-02-23) 		-8.04 -58.46% 366,870,500 -528,069 -3.0
3.64
16.55
5.89
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |