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)
09/04/2021
13.75
 384,500 13.81 13.81 13.65 200 0 0.0
08/04/2021
13.81
 305,000 13.91 13.94 13.78 0 0 0
07/04/2021
13.91
 418,400 13.65 13.91 13.52 1,700 0 0.0
06/04/2021
13.65
 435,200 13.39 13.71 13.13 0 5,000 -0.1
05/04/2021
13.39
 313,100 13.65 13.65 13.20 0 17,500 -0.4
02/04/2021
13.65
 403,700 13.75 13.84 13.52 0 5,200 -0.1
01/04/2021
13.75
 314,000 13.87 13.94 13.65 0 0 0
31/03/2021
13.87
 371,200 14.10 14.10 13.81 100 2,300 -0.0
30/03/2021
14.10
 465,400 14.03 14.36 13.52 1,700 10,900 -0.2
29/03/2021
14.03
 481,000 13.13 14.03 13.20 20,800 400 0.4
26/03/2021
13.13
 486,500 13.49 13.49 12.94 200 9,500 -0.2
25/03/2021
13.49
 435,200 13.33 13.58 13.26 6,700 13,100 -0.1
24/03/2021
13.33
 328,500 13.81 13.81 13.26 1,800 11,500 -0.2
23/03/2021
13.81
 451,300 14.03 14.03 13.52 0 10,100 -0.2
22/03/2021
14.03
 355,000 14.16 14.16 13.84 200 7,600 -0.2
19/03/2021
14.16
 403,500 14.65 14.65 13.94 10,300 9,700 0.0
18/03/2021
14.65
 479,800 14.42 14.68 14.23 15,900 0 0.4
17/03/2021
14.42
 418,400 14.55 14.61 14.39 6,600 100 0.1
16/03/2021
14.55
 406,900 14.68 14.81 14.36 5,300 0 0.1
15/03/2021
14.68
 472,000 14.32 14.87 14.23 12,500 0 0.3
12/03/2021
14.32
 342,300 14.55 14.55 14.23 500 100 0.0
11/03/2021
14.55
 472,000 14.32 14.94 14.26 1,100 13,500 -0.3
10/03/2021
14.32
 782,500 13.39 14.32 13.33 14,200 0 0.3
09/03/2021
13.39
 324,200 13.39 13.39 13.23 0 1,400 -0.0
08/03/2021
13.39
 456,600 13.55 13.71 13.33 5,000 5,800 -0.0
05/03/2021
13.55
 685,600 13.65 13.65 13.00 600 20,800 -0.4
04/03/2021
13.65
 381,900 14.00 14.26 13.13 0 12,700 -0.3
03/03/2021
14.00
 542,800 13.87 14.16 13.58 400 2,500 -0.0
02/03/2021
13.87
 343,200 14.07 14.07 13.52 0 12,900 -0.3
01/03/2021
14.07
 397,500 13.87 14.23 13.65 8,400 0 0.2
26/02/2021
13.87
 440,400 13.52 13.91 13.39 4,200 2,200 0.0
25/02/2021
13.52
 574,900 13.07 13.58 12.75 32,000 1,100 0.6
24/02/2021
13.07
 501,300 13.75 13.75 12.97 7,900 0 0.2
23/02/2021
13.75
 474,600 14.29 14.42 13.55 1,100 100 0.0
22/02/2021
14.29
 394,300 14.36 14.52 14.03 5,400 0 0.1
19/02/2021
14.36
 528,400 14.74 14.87 14.20 13,500 0 0.3
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

Chính sách bảo mật | Điều khoản sử dụng |