CTCP An Tiến Industries (hii)

5.75
0.37
(6.88%)
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
(2026-04-01) 		0.28 5.12% 3,434,700 -13,362 -0.1
5.18
5.75
5.75
2 tháng
(2026-03-02) 		0.39 7.28% 9,668,900 11,538 -0.0
4.83
5.75
5.75
3 tháng
(2026-02-02) 		0.42 7.88% 12,610,900 3,338 -0.1
4.83
5.75
5.75
6 tháng
(2025-11-03) 		0.45 8.49% 53,355,000 -66,662 -0.1
4.83
9.23
5.75
12 tháng
(2025-05-06) 		1.96 51.74% 67,760,800 -257,762 -0.9
3.79
9.23
5.75
24 tháng
(2024-05-13) 		0.21 3.72% 93,633,800 -405,369 -1.7
3.64
9.23
5.75
36 tháng
(2023-05-17) 		0.76 15.15% 133,873,800 -119,953 0.1
3.64
9.23
5.75
60 tháng
(2021-05-27) 		-7.16 -55.45% 351,919,700 -368,631 -0.1
3.64
16.55
5.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/05/2021
13.04
 397,600 13.00 13.07 12.91 0 6,400 -0.1
21/05/2021
13.00
 400,800 12.75 13.00 12.62 0 500 -0.0
20/05/2021
12.75
 501,100 13.20 13.20 12.39 0 37,100 -0.7
19/05/2021
13.20
 335,900 13.71 13.71 13.17 0 11,000 -0.2
18/05/2021
13.71
 376,300 13.65 13.97 13.55 0 6,400 -0.1
17/05/2021
13.65
 492,700 14.10 14.10 13.33 0 25,900 -0.5
14/05/2021
14.10
 445,300 14.74 14.74 13.97 0 21,200 -0.5
13/05/2021
14.74
 461,800 15.00 15.45 14.74 2,400 14,200 -0.3
12/05/2021
15.00
 564,700 14.52 15.10 14.49 23,100 700 0.5
11/05/2021
14.52
 401,200 14.42 14.68 14.20 1,300 3,600 -0.1
10/05/2021
14.42
 331,200 14.52 14.52 14.16 0 6,400 -0.1
07/05/2021
14.52
 592,900 14.03 14.55 13.84 100 0 0.0
06/05/2021
14.03
 393,300 14.13 14.13 13.75 0 3,000 -0.1
05/05/2021
14.13
 422,600 14.68 14.87 13.97 0 11,200 -0.2
04/05/2021
14.68
 578,400 14.81 15.00 14.36 6,700 6,800 0.0
29/04/2021
14.81
 724,000 15.45 15.77 14.81 9,900 2,500 0.2
28/04/2021
15.45
 739,700 14.78 15.74 14.68 28,800 800 0.7
27/04/2021
14.78
 511,600 14.94 14.94 14.52 200 0 0.0
26/04/2021
14.94
 840,200 14.55 15.13 14.45 17,200 3,000 0.3
23/04/2021
14.55
 473,500 14.16 14.81 14.10 16,000 0 0.4
22/04/2021
14.16
 767,100 13.84 14.55 13.84 18,100 0 0.4
20/04/2021
13.84
 694,400 13.39 14.10 13.26 7,900 10,900 -0.1
19/04/2021
13.39
 314,900 13.58 13.65 13.33 0 18,700 -0.4
16/04/2021
13.58
 280,800 13.94 13.94 13.39 0 13,200 -0.3
15/04/2021
13.94
 322,100 13.87 14.07 13.71 700 1,300 -0.0
14/04/2021
13.87
 611,200 13.36 14.10 13.07 200 30,500 -0.6
13/04/2021
13.36
 371,600 13.46 13.46 13.20 0 8,300 -0.2
12/04/2021
13.46
 384,200 13.75 13.78 13.42 300 13,900 -0.3
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

Chính sách bảo mật | Điều khoản sử dụng |