CTCP An Tiến Industries (hii)

10.30
-0.55
(-5.07%)
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
(2026-08-18) 		2.25 26.16% 15,196,000 518,400 7.1
5.12
10.95
10.30
2 tháng
(2026-07-20) 		5.05 87.07% 29,780,300 495,200 6.9
5.12
10.95
10.30
3 tháng
(2026-06-19) 		5.05 87.07% 32,524,700 491,700 6.9
5.12
10.95
10.30
6 tháng
(2026-03-23) 		6.03 124.89% 50,136,700 819,600 10.6
4.82
10.95
10.30
12 tháng
(2025-09-22) 		6.33 140.04% 111,022,600 1,564,700 20.0
4.33
10.95
10.30
24 tháng
(2024-09-27) 		6.52 150.84% 142,511,300 2,453,200 31.0
3.46
10.95
10.30
36 tháng
(2023-10-03) 		6.45 146.79% 187,131,200 3,785,116 44.3
3.46
10.95
10.30
60 tháng
(2021-10-13) 		-1.97 -15.38% 373,479,100 4,539,448 54.6
3.46
15.75
10.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2022
6.44
 93,600 6.29 6.70 6.29 600 2,800 -0.0
24/06/2022
6.29
 209,200 6.11 6.48 6.13 6,200 6,800 -0.0
23/06/2022
6.11
 118,900 6.05 6.12 5.91 1,700 3,500 -0.0
22/06/2022
6.05
 253,900 5.83 6.12 5.95 12,000 1,800 0.1
21/06/2022
5.83
 382,600 5.84 6.01 5.51 24,200 0 0.2
20/06/2022
5.84
 432,500 6.27 6.35 5.84 8,100 1,700 0.0
17/06/2022
6.27
 474,500 6.74 6.74 6.27 1,800 0 0.0
16/06/2022
6.74
 286,200 6.72 6.93 6.66 20,000 0 0.2
15/06/2022
6.72
 613,100 7.22 7.34 6.72 1,700 15,600 -0.1
14/06/2022
7.22
 270,700 7.51 7.51 7.11 11,600 11,800 -0.0
13/06/2022
7.51
 432,500 8.06 8.06 7.51 200 15,500 -0.1
10/06/2022
8.06
 481,200 8.26 8.26 8.00 3,600 5,000 -0.0
09/06/2022
8.26
 602,400 7.82 8.26 7.82 30,100 0 0.3
08/06/2022
7.82
 246,500 7.72 7.98 7.69 15,500 0 0.1
07/06/2022
7.72
 268,600 7.93 7.93 7.68 2,100 6,500 -0.0
06/06/2022
7.93
 271,100 7.93 8.06 7.90 1,000 9,300 -0.1
03/06/2022
7.93
 354,300 8.13 8.22 7.91 13,600 28,300 -0.1
02/06/2022
8.13
 196,200 8.27 8.33 8.13 14,100 2,200 0.1
01/06/2022
8.27
 342,900 8.43 8.43 8.22 3,000 13,500 -0.1
31/05/2022
8.43
 340,100 8.53 8.56 8.38 11,700 1,800 0.1
30/05/2022
8.53
 381,100 8.57 8.67 8.40 5,100 3,100 0.0
27/05/2022
8.57
 300,000 8.56 8.64 8.50 13,200 100 0.1
26/05/2022
8.56
 314,500 8.42 8.70 8.41 1,800 700 0.0
25/05/2022
8.42
 512,300 8.14 8.50 8.14 16,300 3,000 0.1
24/05/2022
8.14
 229,900 8.23 8.34 7.99 3,200 6,200 -0.0
23/05/2022
8.23
 308,500 8.38 8.44 8.18 3,700 13,300 -0.1
20/05/2022
8.38
 238,600 8.30 8.49 8.17 4,200 2,100 0.0
19/05/2022
8.30
 328,800 8.44 8.44 8.07 0 14,200 -0.1
18/05/2022
8.44
 418,700 8.44 8.63 8.35 900 0 0.0
17/05/2022
8.44
 665,900 7.90 8.44 7.55 1,000 2,000 -0.0
16/05/2022
7.90
 255,500 8.10 8.66 7.90 0 0 0.0
13/05/2022
8.10
 212,900 8.70 8.88 8.10 2,000 0 0.0
12/05/2022
8.70
 277,200 9.33 9.33 8.68 0 0 0
11/05/2022
9.33
 214,500 9.15 9.41 9.10 0 0 0
10/05/2022
9.15
 245,100 9.28 9.28 8.70 700 0 0.0
09/05/2022
9.28
 250,000 9.95 10.13 9.28 400 0 0.0
06/05/2022
9.95
 207,300 10.35 10.35 9.95 0 0 0
05/05/2022
10.35
 293,500 10.30 10.57 10.21 0 0 0
04/05/2022
10.30
 134,400 10.44 10.48 10.21 3,500 0 0.0
29/04/2022
10.44
 395,400 10.26 10.52 10.13 0 500 -0.0
28/04/2022
10.26
 233,800 10.30 10.57 10.13 0 500 -0.0
27/04/2022
10.30
 383,600 9.95 10.48 9.77 100 0 0.0
26/04/2022
9.95
 288,900 9.77 10.17 9.37 800 3,500 -0.0
25/04/2022
9.77
 298,300 10.21 10.48 9.50 0 100 -0.0
22/04/2022
10.21
 357,200 9.90 10.44 9.68 500 4,200 -0.0
21/04/2022
9.90
 540,900 10.61 10.61 9.90 10,100 10,800 -0.0
20/04/2022
10.61
 384,900 11.28 11.28 10.52 13,900 200 0.2
19/04/2022
11.28
 399,100 11.64 11.81 11.01 600 100 0.0
18/04/2022
11.64
 389,300 12.03 12.03 11.24 1,200 3,500 -0.0
15/04/2022
12.03
 359,100 12.43 12.70 11.99 500 1,500 -0.0
14/04/2022
12.43
 1,034,700 11.64 12.43 11.64 0 6,400 -0.1
13/04/2022
11.64
 309,400 11.37 11.64 11.24 9,400 0 0.1
12/04/2022
11.37
 741,200 11.95 11.99 11.19 800 100 0.0
08/04/2022
11.95
 665,000 12.03 12.21 11.90 1,600 2,100 -0.0
07/04/2022
12.03
 550,000 12.48 12.66 12.03 100 0 0.0
06/04/2022
12.48
 655,300 12.79 12.88 12.48 100,200 0 1.4
05/04/2022
12.79
 450,500 12.88 13.01 12.70 22,300 0 0.3
04/04/2022
12.88
 456,800 13.01 13.23 12.88 42,500 8,200 0.5
01/04/2022
13.01
 517,400 12.97 13.06 12.66 24,200 3,500 0.3
31/03/2022
12.97
 371,400 12.83 13.06 12.79 114,800 800 1.7
30/03/2022
12.83
 737,600 13.32 13.32 12.66 4,700 1,300 0.1
29/03/2022
13.32
 681,500 13.14 13.50 12.97 7,300 0 0.1
28/03/2022
13.14
 526,800 13.54 13.54 12.88 1,100 2,700 -0.0
25/03/2022
13.54
 1,063,500 13.50 13.90 13.50 4,100 10,000 -0.1
24/03/2022
13.50
 2,300,100 12.66 13.50 12.61 200 200 0
23/03/2022
12.66
 545,000 12.43 12.83 12.43 1,900 0 0.0
22/03/2022
12.43
 404,500 12.52 12.61 12.43 0 300 -0.0
21/03/2022
12.52
 405,300 12.52 12.57 12.43 0 200 -0.0
18/03/2022
12.52
 277,900 12.57 12.70 12.52 0 800 -0.0
17/03/2022
12.57
 369,300 12.48 12.79 12.48 100 0 0.0
16/03/2022
12.48
 649,200 12.21 12.75 12.17 0 3,200 -0.0
15/03/2022
12.21
 316,300 12.21 12.43 12.08 4,000 6,900 -0.0
14/03/2022
12.21
 315,200 12.61 12.61 12.08 100 2,900 -0.0
11/03/2022: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
11/03/2022
12.61
 1,192,700 12.01 12.83 12.39 2,200 97,200 -1.3
10/03/2022
12.01
 1,038,500 12.12 12.29 12.01 14,300 1,400 0.2
09/03/2022
12.12
 868,700 12.33 12.33 11.87 700 29,700 -0.5
08/03/2022
12.33
 534,600 12.40 12.61 12.26 7,300 26,800 -0.3
07/03/2022
12.40
 791,300 12.36 12.68 12.19 14,800 22,000 -0.1
04/03/2022
12.36
 756,900 12.47 12.47 12.26 11,100 0 0.2
03/03/2022
12.47
 555,900 12.36 12.58 12.29 18,100 700 0.3
02/03/2022
12.36
 474,400 12.58 12.75 12.33 7,400 13,300 -0.1
01/03/2022
12.58
 1,096,100 11.98 12.79 12.08 21,700 6,200 0.3
28/02/2022
11.98
 329,500 11.94 12.01 11.77 10,500 0 0.2
25/02/2022
11.94
 400,500 11.70 11.98 11.77 18,600 0 0.3
24/02/2022
11.70
 768,300 12.12 12.29 11.48 4,800 14,800 -0.2
23/02/2022
12.12
 423,000 12.19 12.29 12.05 16,000 18,000 -0.0
22/02/2022
12.19
 518,200 12.36 12.36 11.94 1,700 8,400 -0.1
21/02/2022
12.36
 581,600 12.26 12.47 12.05 7,300 3,800 0.1
18/02/2022
12.26
 438,100 12.33 12.44 12.15 10,100 40,800 -0.5
17/02/2022
12.33
 506,500 12.15 12.36 12.15 25,600 0 0.4
16/02/2022
12.15
 575,600 12.08 12.26 12.01 1,000 800 0.0
15/02/2022
12.08
 458,700 11.91 12.15 11.84 2,000 5,500 -0.1
14/02/2022
11.91
 411,100 12.19 12.19 11.91 24,700 11,000 0.2
11/02/2022
12.19
 441,200 12.19 12.33 11.98 0 7,300 -0.1
10/02/2022
12.19
 511,300 12.19 12.40 11.94 4,600 49,300 -0.8
09/02/2022
12.19
 448,500 11.98 12.26 11.91 1,700 900 0.0
08/02/2022
11.98
 497,300 11.63 12.08 11.63 17,200 0 0.3
07/02/2022
11.63
 453,200 11.27 11.84 11.38 42,200 52,500 -0.2
28/01/2022
11.27
 407,500 11.27 11.52 11.17 300 1,600 -0.0
27/01/2022
11.27
 332,500 11.34 11.63 11.17 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |