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)
18/02/2021
14.74
 511,300 15.10 15.10 14.55 11,600 0 0.3
17/02/2021
15.10
 611,800 15.29 15.48 14.81 11,600 2,600 0.2
09/02/2021
15.29
 575,600 15.03 15.29 14.87 26,700 200 0.6
08/02/2021
15.03
 514,200 15.00 15.03 13.97 5,100 15,300 -0.2
05/02/2021
15.00
 687,800 14.78 15.55 14.65 31,600 0 0.7
04/02/2021
14.78
 798,300 14.58 15.29 14.61 25,900 0 0.6
03/02/2021
14.58
 876,600 13.65 14.58 13.65 19,400 0 0.4
02/02/2021
13.65
 586,700 12.94 13.84 12.88 44,300 0 0.9
01/02/2021
12.94
 416,300 13.20 13.78 12.68 0 13,300 -0.3
29/01/2021
13.20
 406,300 12.52 13.39 11.91 8,500 3,300 0.1
28/01/2021
12.52
 315,000 13.46 13.46 12.52 0 0 0
27/01/2021
13.46
 316,000 13.65 13.65 13.20 10,900 900 0.2
26/01/2021
13.65
 319,300 13.58 13.71 13.29 0 6,000 -0.1
25/01/2021
13.58
 487,800 13.78 13.78 13.33 11,900 0 0.3
22/01/2021
13.78
 525,400 13.71 13.91 13.42 8,100 6,100 0.0
21/01/2021
13.71
 502,800 13.46 13.71 13.46 1,200 5,500 -0.1
20/01/2021
13.46
 376,700 13.58 13.65 12.68 1,500 2,400 -0.0
19/01/2021
13.58
 696,100 13.20 13.58 12.30 9,400 0 0.2
18/01/2021
13.20
 468,000 13.07 13.23 12.65 13,700 4,400 0.2
15/01/2021
13.07
 545,800 13.39 13.52 12.94 0 11,400 -0.2
14/01/2021
13.39
 805,200 13.52 14.16 13.33 3,100 6,500 -0.1
13/01/2021
13.52
 855,300 12.84 13.71 12.88 31,200 100 0.6
12/01/2021
12.84
 726,300 12.36 12.88 12.17 7,600 0 0.2
11/01/2021
12.36
 435,600 12.62 12.68 12.23 3,200 400 0.1
08/01/2021
12.62
 660,400 12.75 13.17 12.17 5,500 8,000 -0.0
07/01/2021
12.75
 1,129,400 12.04 12.88 12.23 28,900 0 0.6
06/01/2021
12.04
 534,500 11.69 12.04 11.72 16,000 500 0.3
05/01/2021
11.69
 517,900 11.97 12.17 11.40 6,700 0 0.1
04/01/2021
11.97
 844,900 11.20 11.97 11.14 15,100 0 0.3
31/12/2020
11.20
 568,030 11.07 11.59 11.07 9,100 280 0.2
30/12/2020
11.07
 952,940 10.37 11.07 10.46 24,880 0 0.4
29/12/2020
10.37
 663,900 9.79 10.46 9.72 10,940 0 0.2
28/12/2020
9.79
 217,720 9.72 9.88 9.59 100 6,950 -0.1
25/12/2020
9.72
 206,700 9.53 9.72 9.40 870 7,420 -0.1
24/12/2020
9.53
 209,430 9.72 9.85 9.46 0 7,780 -0.1
23/12/2020
9.72
 187,170 9.79 9.85 9.66 0 960 -0.0
22/12/2020
9.79
 207,070 9.79 9.85 9.72 0 2,880 -0.0
21/12/2020
9.79
 311,740 9.53 9.85 9.46 30 390 -0.0
18/12/2020
9.53
 186,980 9.72 9.79 9.34 0 0 0
17/12/2020
9.72
 136,360 9.79 9.85 9.66 10,230 0 0.2
16/12/2020
9.79
 243,190 9.66 9.79 9.59 5,480 0 0.1
15/12/2020
9.66
 239,490 9.91 10.04 9.46 0 4,890 -0.1
14/12/2020
9.91
 176,570 9.98 10.04 9.85 1,290 0 0.0
11/12/2020
9.98
 251,470 9.85 9.98 9.72 0 0 0
10/12/2020
9.85
 227,740 10.17 10.30 9.85 1,290 1,760 -0.0
09/12/2020
10.17
 269,200 10.01 10.30 9.91 0 0 0
08/12/2020
10.01
 258,170 9.98 10.08 9.91 0 1,570 -0.0
07/12/2020
9.98
 177,240 10.04 10.11 9.95 0 2,300 -0.0
04/12/2020
10.04
 347,550 10.04 10.37 9.98 1,780 60 0.0
03/12/2020
10.04
 209,260 10.11 10.30 9.95 0 0 0
02/12/2020
10.11
 439,840 9.79 10.14 9.72 4,020 0 0.1
01/12/2020
9.79
 185,720 9.85 9.85 9.66 6,200 110 0.1
30/11/2020
9.85
 243,090 9.79 9.98 9.79 6,060 0 0.1
27/11/2020
9.79
 213,760 9.75 9.85 9.72 4,320 0 0.1
26/11/2020
9.75
 194,280 9.75 9.79 9.66 7,300 0 0.1
25/11/2020
9.75
 171,180 9.79 10.04 9.72 0 0 0
24/11/2020
9.79
 203,500 10.08 10.08 9.66 4,340 0 0.1
23/11/2020
10.08
 154,280 10.40 10.40 9.98 2,230 40 0.0
20/11/2020
10.40
 215,110 10.40 10.82 10.40 5,500 0 0.1
19/11/2020
10.40
 420,080 9.72 10.40 9.59 13,240 0 0.2
18/11/2020
9.72
 221,540 9.59 9.98 9.59 3,000 0 0.0
17/11/2020
9.59
 145,220 9.53 9.59 9.34 4,110 2,160 0.0
16/11/2020
9.53
 166,070 9.91 9.91 9.53 1,340 0 0.0
13/11/2020
9.91
 106,850 9.85 9.98 9.79 2,190 0 0.0
12/11/2020
9.85
 246,490 9.46 10.04 9.40 2,900 0 0.0
11/11/2020
9.46
 199,190 9.37 9.50 9.34 2,760 0 0.0
10/11/2020
9.37
 229,290 9.08 9.43 9.08 180 740 -0.0
09/11/2020
9.08
 161,580 9.08 9.21 9.01 670 0 0.0
06/11/2020
9.08
 166,680 9.14 9.14 9.08 0 470 -0.0
05/11/2020
9.14
 160,090 9.08 9.34 9.01 2,440 0 0.0
04/11/2020
9.08
 188,910 9.01 9.08 8.88 830 460 0.0
03/11/2020
9.01
 146,640 8.95 9.08 9.01 0 0 0
02/11/2020
8.95
 116,480 9.08 9.14 8.95 0 0 0
30/10/2020
9.08
 113,380 9.01 9.21 8.95 1,440 0 0.0
29/10/2020
9.01
 177,150 8.82 9.05 8.76 1,010 0 0.0
28/10/2020
8.82
 121,680 9.08 9.08 8.82 0 0 0
27/10/2020
9.08
 205,670 9.27 9.34 9.01 0 1,280 -0.0
26/10/2020
9.27
 125,710 9.50 9.50 9.27 0 5,100 -0.1
23/10/2020
9.50
 222,720 9.34 9.66 9.40 0 290 -0.0
22/10/2020
9.34
 140,370 9.40 9.43 9.14 0 5,250 -0.1
21/10/2020
9.40
 225,430 9.66 9.91 9.34 0 4,790 -0.1
20/10/2020
9.66
 156,910 9.82 9.85 9.59 0 1,190 -0.0
19/10/2020
9.82
 181,500 9.75 10.17 9.72 0 0 0
16/10/2020
9.75
 180,230 9.91 9.91 9.72 1,430 0 0.0
15/10/2020
9.91
 264,010 9.91 10.30 9.85 4,000 0 0.1
14/10/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
14/10/2020
9.91
 422,840 9.46 10.11 9.40 12,470 8,000 0.1
13/10/2020
9.46
 227,200 9.57 9.63 9.29 0 420 -0.0
12/10/2020
9.57
 146,740 9.80 9.85 9.57 0 0 0
09/10/2020
9.80
 184,780 9.85 10.08 9.74 0 0 0
08/10/2020
9.85
 155,740 9.91 10.10 9.74 420 0 0.0
07/10/2020
9.91
 296,490 9.74 10.08 9.80 0 0 0
06/10/2020
9.74
 341,020 9.57 9.80 9.57 0 0 0
05/10/2020
9.57
 234,370 9.49 9.80 9.35 0 0 0
02/10/2020
9.49
 178,760 9.57 9.68 9.46 0 0 0
01/10/2020
9.57
 165,890 9.43 9.63 9.46 0 0 0
30/09/2020
9.43
 190,590 9.57 9.63 9.38 0 0 0
29/09/2020
9.57
 137,440 9.68 9.80 9.57 0 0 0
28/09/2020
9.68
 230,990 9.63 9.80 9.63 0 0 0
25/09/2020
9.63
 216,860 9.74 9.88 9.55 0 0 0
24/09/2020
9.74
 155,390 9.77 9.80 9.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |