CTCP An Tiến Industries (hii)

5.61
0.15
(2.75%)
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)
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
23/09/2020
9.77
 186,440 9.91 10.05 9.74 0 0 0
22/09/2020
9.91
 229,820 9.96 10.24 9.85 0 0 0
21/09/2020
9.96
 275,610 9.71 10.08 9.74 0 0 0
18/09/2020
9.71
 208,700 9.80 9.80 9.35 0 0 0
17/09/2020
9.80
 213,370 10.02 10.08 9.68 0 0 0
16/09/2020
10.02
 126,990 10.08 10.13 9.85 0 0 0
15/09/2020
10.08
 365,560 9.91 10.47 9.85 0 0 0
14/09/2020
9.91
 239,010 9.68 10.08 9.63 0 0 0
11/09/2020
9.68
 148,840 9.85 10.02 9.68 0 0 0
10/09/2020
9.85
 235,370 9.74 10.41 9.80 0 0 0
09/09/2020
9.74
 343,540 9.52 9.96 9.46 0 0 0
08/09/2020
9.52
 270,920 9.52 9.57 9.13 0 0 0
07/09/2020
9.52
 227,830 9.96 10.13 9.35 0 0 0
04/09/2020
9.96
 84,990 9.57 10.08 9.49 0 0 0
03/09/2020
9.57
 114,850 9.82 9.82 9.57 0 0 0
01/09/2020
9.82
 122,700 9.96 9.96 9.52 0 0 0
31/08/2020
9.96
 358,990 9.32 9.96 8.96 0 2,300 -0.0
28/08/2020
9.32
 208,020 8.85 9.46 8.73 0 30 -0.0
27/08/2020
8.85
 90,210 8.34 8.90 8.34 5,260 2,790 0.0
26/08/2020
8.34
 266,030 7.81 8.34 7.81 1,200 560 0.0
25/08/2020
7.81
 138,730 7.78 7.84 7.78 0 2,600 -0.0
24/08/2020
7.78
 132,860 7.78 8.12 7.73 0 2,760 -0.0
21/08/2020
7.78
 69,330 7.67 8.12 7.64 0 2,750 -0.0
20/08/2020
7.67
 61,920 7.78 8.12 7.33 0 2,780 -0.0
19/08/2020
7.78
 85,560 7.78 8.12 7.73 0 2,750 -0.0
18/08/2020
7.78
 114,440 7.78 7.84 7.73 0 2,490 -0.0
17/08/2020
7.78
 79,980 7.92 8.45 7.61 0 2,330 -0.0
14/08/2020
7.92
 66,200 7.92 8.06 7.78 0 2,330 -0.0
13/08/2020
7.92
 141,230 7.42 7.92 7.56 0 22,160 -0.3
12/08/2020
7.42
 59,260 7.25 7.42 7.11 0 2,300 -0.0
11/08/2020
7.25
 125,590 7.33 7.33 7.05 0 2,830 -0.0
10/08/2020
7.33
 102,470 7.67 7.67 7.22 0 490 -0.0
07/08/2020
7.67
 270,340 7.19 7.67 7.19 250 21,690 -0.3
06/08/2020
7.19
 89,500 6.75 7.19 7.17 0 0 0
05/08/2020
6.75
 76,650 6.33 6.75 6.30 1,200 450 0.0
04/08/2020
6.33
 38,410 6.33 6.72 6.33 540 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |