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)
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
13/07/2021
11.46
 450,700 11.43 11.72 11.01 17,300 28,700 -0.2
12/07/2021
11.43
 578,200 11.88 11.88 11.07 1,000 4,900 -0.1
09/07/2021
11.88
 403,300 12.23 12.23 11.65 21,500 4,700 0.3
08/07/2021
12.23
 459,600 12.75 12.88 12.04 0 31,000 -0.6
07/07/2021
12.75
 362,600 12.68 12.94 12.04 56,200 4,500 1.0
06/07/2021
12.68
 532,500 13.39 13.58 12.68 67,200 2,700 1.3
05/07/2021
13.39
 534,500 13.46 13.65 12.94 85,600 4,800 1.4
02/07/2021
13.46
 432,700 13.97 13.97 13.26 0 17,100 -0.4
01/07/2021
13.97
 487,600 13.97 14.29 13.78 100 0 0.0
30/06/2021
13.97
 523,600 14.29 14.81 13.97 3,200 0 0.1
29/06/2021
14.29
 828,000 13.91 14.74 13.91 22,600 0 0.5
28/06/2021
13.91
 405,100 14.03 14.10 13.78 1,300 600 0.0
25/06/2021
14.03
 348,300 13.97 14.10 13.65 300 10,200 -0.2
24/06/2021
13.97
 382,300 14.32 14.32 13.71 1,200 34,300 -0.7
23/06/2021
14.32
 690,400 14.03 14.68 14.03 2,200 2,000 0.0
22/06/2021
14.03
 750,200 13.78 14.29 13.33 3,900 5,000 -0.0
21/06/2021
13.78
 439,600 13.81 13.81 13.33 0 10,100 -0.2
18/06/2021
13.81
 278,300 14.00 14.49 13.78 0 9,500 -0.2
17/06/2021
14.00
 504,300 13.20 14.00 13.13 9,800 5,300 0.1
16/06/2021
13.20
 314,700 12.88 13.39 12.91 19,800 0 0.4
15/06/2021
12.88
 284,700 12.91 12.91 12.84 2,600 0 0.1
14/06/2021
12.91
 321,900 12.91 12.94 12.75 4,100 0 0.1
11/06/2021
12.91
 314,700 12.91 13.00 12.88 400 3,200 -0.1
10/06/2021
12.91
 458,300 12.72 13.00 12.49 0 11,700 -0.2
09/06/2021
12.72
 246,500 12.84 12.84 12.62 200 12,800 -0.2
08/06/2021
12.84
 269,300 12.97 12.97 12.81 0 8,800 -0.2
07/06/2021
12.97
 305,600 13.04 13.07 12.88 0 10,700 -0.2
04/06/2021
13.04
 261,700 13.07 13.13 12.94 0 0 0
03/06/2021
13.07
 378,200 12.88 13.07 12.81 5,000 9,500 -0.1
02/06/2021
12.88
 420,000 12.75 12.88 12.49 0 11,900 -0.2
01/06/2021
12.75
 79,000 12.94 12.94 12.75 0 14,300 -0.3
31/05/2021
12.94
 314,200 13.13 13.13 12.81 0 13,400 -0.3
28/05/2021
13.13
 434,100 12.91 13.20 12.62 2,000 23,200 -0.4
27/05/2021
12.91
 274,800 13.07 13.07 12.88 0 13,600 -0.3
26/05/2021
13.07
 351,700 13.26 13.26 13.00 0 16,100 -0.3
25/05/2021
13.26
 454,600 13.04 13.26 13.00 5,700 2,300 0.1

Chính sách bảo mật | Điều khoản sử dụng |