CTCP An Tiến Industries (hii)

5.80
-0.10
(-1.69%)
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
(2026-05-20) 		0.14 2.48% 3,522,200 -7,300 0
5.61
6
5.80
2 tháng
(2026-04-20) 		0.85 16.76% 10,690,900 -36,896 0
5.05
6.46
5.80
3 tháng
(2026-03-23) 		1.08 22.29% 14,170,600 -42,558 -0.2
4.82
6.46
5.80
6 tháng
(2025-12-22) 		-0.10 -1.74% 31,068,400 31,442 0.3
4.60
6.46
5.80
12 tháng
(2025-06-24) 		1.95 49.40% 74,928,800 -284,458 -0.9
3.95
8.78
5.80
24 tháng
(2024-07-01) 		0.54 10.16% 94,620,300 -398,365 -1.4
3.46
8.78
5.80
36 tháng
(2023-07-05) 		1.13 23.70% 134,128,000 -159,249 0.1
3.46
8.78
5.80
60 tháng
(2021-07-15) 		-5.04 -46.05% 346,517,000 -383,327 0.3
3.46
15.75
5.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/01/2022
12.93
 871,900 12.89 13.18 12.12 38,400 6,100 0.6
13/01/2022
12.89
 678,400 13.81 13.81 12.89 5,500 40,600 -0.7
12/01/2022
13.81
 1,767,000 13.84 14.09 12.89 31,000 16,900 0.3
11/01/2022
13.84
 1,702,700 14.83 14.94 13.81 15,200 27,800 -0.2
10/01/2022
14.83
 1,031,600 15.08 15.32 14.83 81,600 8,700 1.6
07/01/2022
15.08
 1,792,500 14.94 15.22 14.55 62,200 18,600 0.9
06/01/2022
14.94
 2,113,300 14.80 15.08 14.23 36,300 100 0.7
05/01/2022
14.80
 1,371,300 15.22 15.43 14.80 400 28,500 -0.6
04/01/2022
15.22
 1,537,600 15.04 15.50 15.01 12,300 23,800 -0.3
31/12/2021
15.04
 1,842,900 14.97 15.43 14.73 12,300 3,700 0.2
30/12/2021
14.97
 1,541,000 15.36 15.64 14.87 8,300 100 0.2
29/12/2021
15.36
 1,615,400 15.43 15.71 15.11 6,300 2,400 0.1
28/12/2021
15.43
 3,154,500 14.44 15.43 14.27 42,300 39,300 0.0
27/12/2021
14.44
 1,724,500 14.23 14.58 14.16 4,100 10,000 -0.1
24/12/2021
14.23
 2,181,300 14.16 14.37 13.70 0 0 0
23/12/2021
14.16
 1,522,900 14.09 14.44 13.53 8,900 31,100 -0.4
22/12/2021
14.09
 943,400 14.27 14.44 13.84 3,200 18,100 -0.3
21/12/2021
14.27
 2,575,100 13.35 14.27 13.03 0 12,600 -0.2
20/12/2021
13.35
 1,014,600 13.53 13.63 13.14 0 73,200 -1.4
17/12/2021
13.53
 854,600 13.42 13.53 13.32 0 0 0
16/12/2021
13.42
 824,300 13.74 13.95 13.39 0 61,300 -1.2
15/12/2021
13.74
 1,116,000 13.74 14.16 13.67 0 55,100 -1.1
14/12/2021
13.74
 1,206,600 13.56 14.30 13.63 1,200 42,200 -0.8
13/12/2021
13.56
 1,195,800 13.46 13.70 13.46 2,600 0 0.0
10/12/2021
13.46
 956,800 13.35 13.74 13.18 7,500 12,900 -0.1
09/12/2021
13.35
 968,300 13.07 13.39 12.75 9,600 300 0.2
08/12/2021
13.07
 520,600 13.10 13.39 13.03 17,100 10,500 0.1
07/12/2021
13.10
 738,200 13.03 13.42 12.96 17,900 8,300 0.2
06/12/2021
13.03
 514,000 13.67 13.81 12.89 6,100 32,300 -0.5
03/12/2021
13.67
 892,100 14.44 14.69 13.67 10,000 44,300 -0.7
02/12/2021
14.44
 1,097,300 14.16 14.51 14.09 0 100 -0.0
01/12/2021
14.16
 697,700 14.16 14.44 14.02 1,500 20,700 -0.4
30/11/2021
14.16
 899,500 13.99 14.73 13.91 3,800 12,300 -0.2
29/11/2021
13.99
 587,800 14.23 14.23 13.39 9,500 3,500 0.1
26/11/2021
14.23
 318,900 14.62 14.73 14.09 0 15,500 -0.3
25/11/2021
14.62
 195,800 14.73 14.80 14.51 26,000 4,300 0.5
24/11/2021
14.73
 1,018,500 14.30 14.73 14.02 400 18,200 -0.4
23/11/2021
14.30
 349,700 14.06 14.30 13.53 2,800 26,500 -0.5
22/11/2021
14.06
 713,300 15.08 15.15 14.06 9,000 35,300 -0.5
19/11/2021
15.08
 787,500 15.22 15.57 14.30 17,600 14,300 0.1
18/11/2021
15.22
 394,800 15.15 15.43 14.94 400 100 0.0
17/11/2021
15.15
 399,800 15.01 15.22 14.87 9,400 9,100 0.0
16/11/2021
15.01
 469,900 15.22 15.50 14.80 3,700 17,000 -0.3
15/11/2021
15.22
 858,100 15.43 15.50 14.94 28,900 800 0.6
12/11/2021
15.43
 499,200 15.75 16.03 15.22 18,100 2,500 0.3
11/11/2021
15.75
 838,500 15.08 15.99 15.08 34,400 9,600 0.5
10/11/2021
15.08
 847,400 14.41 15.15 14.34 58,800 100 1.2
09/11/2021
14.41
 419,700 14.41 14.48 14.30 12,200 0 0.3
08/11/2021
14.41
 728,500 14.37 14.73 14.30 22,400 0 0.5
05/11/2021
14.37
 438,700 14.16 14.51 14.02 22,900 300 0.5
04/11/2021
14.16
 711,000 14.09 14.20 13.46 38,500 10,800 0.5
03/11/2021
14.09
 1,011,000 14.97 15.01 14.09 30,100 0 0.6
02/11/2021
14.97
 835,500 14.76 15.36 14.44 12,500 100 0.3
01/11/2021
14.76
 1,367,500 15.15 15.36 14.51 24,500 600 0.5
29/10/2021
15.15
 1,883,800 14.16 15.15 14.73 18,500 2,600 0.3
28/10/2021
14.16
 778,200 13.25 14.16 14.09 0 4,100 -0.1
27/10/2021
13.25
 569,000 12.96 13.35 12.79 10,400 7,000 0.1
26/10/2021
12.96
 245,500 13.07 13.07 12.79 4,900 0 0.1
25/10/2021
13.07
 625,200 12.79 13.46 13.03 3,600 10,800 -0.1
22/10/2021
12.79
 389,300 12.65 12.89 12.65 15,600 0 0.3
21/10/2021
12.65
 267,000 12.72 12.79 12.61 0 0 0
20/10/2021
12.72
 347,800 12.61 12.82 12.54 14,000 10,300 0.1
19/10/2021
12.61
 356,100 12.72 12.89 12.54 8,700 25,700 -0.3
18/10/2021
12.72
 481,000 12.93 12.93 12.68 1,100 13,600 -0.2
15/10/2021
12.93
 362,000 13.00 13.10 12.68 3,100 4,000 -0.0
14/10/2021
13.00
 443,400 12.82 13.18 12.82 9,600 0 0.2
13/10/2021
12.82
 497,900 12.75 12.89 12.68 10,200 0 0.2
12/10/2021
12.75
 678,000 12.86 12.86 12.58 12,000 200 0.2
11/10/2021
12.86
 721,300 13.03 13.03 12.79 3,200 0 0
08/10/2021
13.03
 576,200 13.39 13.53 13.03 94,100 9,700 1.6
07/10/2021
13.39
 1,115,300 12.93 13.70 12.65 11,000 0 0.2
06/10/2021
12.93
 901,500 12.47 13.10 12.54 2,300 100 0.0
05/10/2021
12.47
 544,500 12.26 12.61 12.26 20,700 100 0.4
04/10/2021
12.26
 529,900 12.40 12.44 12.08 0 7,100 -0.1
01/10/2021
12.40
 533,800 12.58 12.75 12.36 0 9,600 -0.2
30/09/2021
12.58
 571,700 12.47 12.75 12.47 11,900 0 0.2
29/09/2021
12.47
 434,600 12.40 12.58 12.22 0 5,800 -0.1
28/09/2021
12.40
 912,700 12.12 12.54 11.84 44,600 1,100 0.7
27/09/2021
12.12
 1,079,200 12.68 12.82 12.12 100 12,900 -0.2
24/09/2021
12.68
 523,200 12.89 12.96 12.58 4,400 0 0.1
23/09/2021
12.89
 1,438,200 12.89 13.28 12.72 5,000 13,100 -0.1
22/09/2021
12.89
 1,676,300 12.68 13.35 12.61 6,000 15,700 -0.2
21/09/2021
12.68
 994,200 12.96 12.96 12.26 5,900 1,100 0.1
20/09/2021
12.96
 1,507,700 12.72 13.56 12.68 3,800 61,700 -1.1
17/09/2021
12.72
 2,036,700 11.91 12.72 11.98 18,000 2,300 0.3
16/09/2021
11.91
 858,900 11.91 11.98 11.77 12,100 0 0.2
15/09/2021
11.91
 1,136,200 11.77 12.05 11.63 30,400 0 0.5
14/09/2021
11.77
 965,100 12.01 12.01 11.63 2,200 3,400 -0.0
13/09/2021
12.01
 736,700 12.12 12.29 11.84 0 200 -0.0
10/09/2021
12.12
 1,067,000 12.12 12.29 11.91 1,000 7,600 -0.1
09/09/2021
12.12
 936,900 12.01 12.33 11.98 600 0 0.0
08/09/2021
12.01
 1,007,200 11.80 12.26 11.48 52,700 1,500 0.9
07/09/2021
11.80
 779,900 12.33 12.33 11.80 3,800 21,400 -0.3
06/09/2021
12.33
 373,000 12.22 12.61 12.26 10,000 24,700 -0.3
01/09/2021
12.22
 636,900 12.12 12.51 12.12 9,000 15,400 -0.1
31/08/2021
12.12
 1,473,000 11.55 12.26 11.59 3,500 3,900 -0.0
30/08/2021
11.55
 587,400 11.10 11.55 11.13 16,400 0 0.3
27/08/2021
11.10
 331,500 10.92 11.10 10.85 23,900 0 0.4
26/08/2021
10.92
 346,700 10.92 10.99 10.78 0 4,200 -0.1
25/08/2021
10.92
 345,100 10.74 10.92 10.57 0 1,400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |