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)
07/09/2021
11.80
 779,900 12.33 12.33 11.80 3,800 21,400 -0.3
06/09/2021
12.33
 373,000 12.22 12.61 12.26 10,000 24,700 -0.3
01/09/2021
12.22
 636,900 12.12 12.51 12.12 9,000 15,400 -0.1
31/08/2021
12.12
 1,473,000 11.55 12.26 11.59 3,500 3,900 -0.0
30/08/2021
11.55
 587,400 11.10 11.55 11.13 16,400 0 0.3
27/08/2021
11.10
 331,500 10.92 11.10 10.85 23,900 0 0.4
26/08/2021
10.92
 346,700 10.92 10.99 10.78 0 4,200 -0.1
25/08/2021
10.92
 345,100 10.74 10.92 10.57 0 1,400 -0.0
24/08/2021
10.74
 437,500 10.92 11.13 10.67 9,900 1,000 0.1
23/08/2021
10.92
 506,600 11.13 11.27 10.78 12,000 3,200 0.1
20/08/2021
11.13
 859,900 11.48 11.59 10.85 400 25,300 -0.4
19/08/2021
11.48
 635,800 11.52 11.59 11.31 0 10,100 -0.2
18/08/2021
11.52
 495,800 11.55 11.84 11.45 4,200 18,200 -0.2
17/08/2021
11.55
 818,600 11.34 11.63 11.27 25,700 0 0.4
16/08/2021
11.34
 726,800 11.31 11.52 10.99 7,200 4,100 0.1
13/08/2021
11.31
 527,500 11.45 11.45 11.06 0 10,300 0
12/08/2021
11.45
 560,800 11.48 11.63 11.34 0 10,300 -0.2
11/08/2021
11.48
 995,400 11.38 11.91 11.41 0 10,500 -0.2
10/08/2021
11.38
 946,900 11.27 11.91 11.34 9,600 39,200 -0.5
09/08/2021
11.27
 809,100 11.13 11.34 11.10 9,900 3,800 0.1
06/08/2021
11.13
 751,300 11.06 11.34 11.06 0 2,400 -0.0
05/08/2021
11.06
 616,100 11.10 11.20 10.92 16,500 0 0.3
04/08/2021
11.10
 817,200 11.17 11.27 10.99 17,000 0 0.3
03/08/2021
11.17
 903,400 10.99 11.41 10.92 6,800 100 0.1
02/08/2021
10.99
 981,000 10.78 11.27 10.85 4,900 166,800 -2.5
30/07/2021
10.78
 537,500 10.78 10.99 10.64 0 7,200 -0.1
29/07/2021
10.78
 418,200 10.71 10.89 10.43 6,300 1,300 0.1
28/07/2021
10.71
 649,200 10.96 10.96 10.50 0 4,200 -0.1
27/07/2021
10.96
 445,600 11.13 11.45 10.67 0 9,300 -0.1
26/07/2021
11.13
 397,100 11.20 11.45 10.81 100 32,700 -0.5
23/07/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
23/07/2021
11.20
 681,300 10.87 11.63 11.06 3,000 46,300 -0.7
22/07/2021
10.87
 534,300 10.60 10.97 10.60 39,300 0 0.7
21/07/2021
10.60
 423,500 10.57 10.91 10.57 0 2,100 -0.0
20/07/2021
10.57
 393,100 10.48 10.60 10.23 10,100 7,300 0.1
19/07/2021
10.48
 343,200 10.91 10.91 10.26 0 23,100 -0.4
16/07/2021
10.91
 434,100 10.94 11.24 10.78 2,300 7,100 -0.1
15/07/2021
10.94
 541,400 10.60 10.97 10.48 49,300 900 0.9
14/07/2021
10.60
 366,900 10.91 11.15 10.48 0 32,400 -0.6
13/07/2021
10.91
 450,700 10.87 11.15 10.48 17,300 28,700 -0.2
12/07/2021
10.87
 578,200 11.30 11.30 10.54 1,000 4,900 -0.1
09/07/2021
11.30
 403,300 11.64 11.64 11.09 21,500 4,700 0.3
08/07/2021
11.64
 459,600 12.13 12.25 11.46 0 31,000 -0.6
07/07/2021
12.13
 362,600 12.07 12.31 11.46 56,200 4,500 1.0
06/07/2021
12.07
 532,500 12.74 12.93 12.07 67,200 2,700 1.3
05/07/2021
12.74
 534,500 12.80 12.99 12.31 85,600 4,800 1.4
02/07/2021
12.80
 432,700 13.29 13.29 12.62 0 17,100 -0.4
01/07/2021
13.29
 487,600 13.29 13.60 13.11 100 0 0.0
30/06/2021
13.29
 523,600 13.60 14.09 13.29 3,200 0 0.1
29/06/2021
13.60
 828,000 13.23 14.03 13.23 22,600 0 0.5
28/06/2021
13.23
 405,100 13.36 13.42 13.11 1,300 600 0.0
25/06/2021
13.36
 348,300 13.29 13.42 12.99 300 10,200 -0.2
24/06/2021
13.29
 382,300 13.63 13.63 13.05 1,200 34,300 -0.7
23/06/2021
13.63
 690,400 13.36 13.97 13.36 2,200 2,000 0.0
22/06/2021
13.36
 750,200 13.11 13.60 12.68 3,900 5,000 -0.0
21/06/2021
13.11
 439,600 13.14 13.14 12.68 0 10,100 -0.2
18/06/2021
13.14
 278,300 13.33 13.78 13.11 0 9,500 -0.2
17/06/2021
13.33
 504,300 12.56 13.33 12.50 9,800 5,300 0.1
16/06/2021
12.56
 314,700 12.25 12.74 12.28 19,800 0 0.4
15/06/2021
12.25
 284,700 12.28 12.28 12.22 2,600 0 0.1
14/06/2021
12.28
 321,900 12.28 12.31 12.13 4,100 0 0.1
11/06/2021
12.28
 314,700 12.28 12.38 12.25 400 3,200 -0.1
10/06/2021
12.28
 458,300 12.10 12.38 11.89 0 11,700 -0.2
09/06/2021
12.10
 246,500 12.22 12.22 12.01 200 12,800 -0.2
08/06/2021
12.22
 269,300 12.34 12.34 12.19 0 8,800 -0.2
07/06/2021
12.34
 305,600 12.41 12.44 12.25 0 10,700 -0.2
04/06/2021
12.41
 261,700 12.44 12.50 12.31 0 0 0
03/06/2021
12.44
 378,200 12.25 12.44 12.19 5,000 9,500 -0.1
02/06/2021
12.25
 420,000 12.13 12.25 11.89 0 11,900 -0.2
01/06/2021
12.13
 79,000 12.31 12.31 12.13 0 14,300 -0.3
31/05/2021
12.31
 314,200 12.50 12.50 12.19 0 13,400 -0.3
28/05/2021
12.50
 434,100 12.28 12.56 12.01 2,000 23,200 -0.4
27/05/2021
12.28
 274,800 12.44 12.44 12.25 0 13,600 -0.3
26/05/2021
12.44
 351,700 12.62 12.62 12.38 0 16,100 -0.3
25/05/2021
12.62
 454,600 12.41 12.62 12.38 5,700 2,300 0.1
24/05/2021
12.41
 397,600 12.38 12.44 12.28 0 6,400 -0.1
21/05/2021
12.38
 400,800 12.13 12.38 12.01 0 500 -0.0
20/05/2021
12.13
 501,100 12.56 12.56 11.79 0 37,100 -0.7
19/05/2021
12.56
 335,900 13.05 13.05 12.53 0 11,000 -0.2
18/05/2021
13.05
 376,300 12.99 13.29 12.90 0 6,400 -0.1
17/05/2021
12.99
 492,700 13.42 13.42 12.68 0 25,900 -0.5
14/05/2021
13.42
 445,300 14.03 14.03 13.29 0 21,200 -0.5
13/05/2021
14.03
 461,800 14.27 14.70 14.03 2,400 14,200 -0.3
12/05/2021
14.27
 564,700 13.82 14.37 13.78 23,100 700 0.5
11/05/2021
13.82
 401,200 13.72 13.97 13.51 1,300 3,600 -0.1
10/05/2021
13.72
 331,200 13.82 13.82 13.48 0 6,400 -0.1
07/05/2021
13.82
 592,900 13.36 13.85 13.17 100 0 0.0
06/05/2021
13.36
 393,300 13.45 13.45 13.08 0 3,000 -0.1
05/05/2021
13.45
 422,600 13.97 14.15 13.29 0 11,200 -0.2
04/05/2021
13.97
 578,400 14.09 14.27 13.66 6,700 6,800 0.0
29/04/2021
14.09
 724,000 14.70 15.01 14.09 9,900 2,500 0.2
28/04/2021
14.70
 739,700 14.06 14.98 13.97 28,800 800 0.7
27/04/2021
14.06
 511,600 14.21 14.21 13.82 200 0 0.0
26/04/2021
14.21
 840,200 13.85 14.40 13.75 17,200 3,000 0.3
23/04/2021
13.85
 473,500 13.48 14.09 13.42 16,000 0 0.4
22/04/2021
13.48
 767,100 13.17 13.85 13.17 18,100 0 0.4
20/04/2021
13.17
 694,400 12.74 13.42 12.62 7,900 10,900 -0.1
19/04/2021
12.74
 314,900 12.93 12.99 12.68 0 18,700 -0.4
16/04/2021
12.93
 280,800 13.26 13.26 12.74 0 13,200 -0.3
15/04/2021
13.26
 322,100 13.20 13.39 13.05 700 1,300 -0.0
14/04/2021
13.20
 611,200 12.71 13.42 12.44 200 30,500 -0.6

Chính sách bảo mật | Điều khoản sử dụng |