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)
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
03/08/2020
6.33
 62,390 6.10 6.38 5.99 5,250 0 0.1
31/07/2020
6.10
 79,540 6.10 6.16 5.99 260 0 0.0
30/07/2020
6.10
 36,300 6.16 6.16 6.05 240 0 0.0
29/07/2020
6.16
 38,860 6.33 6.33 6.10 240 0 0.0
28/07/2020
6.33
 57,360 6.19 6.33 5.99 4,150 0 0.0
27/07/2020
6.19
 39,350 6.63 6.63 6.19 1,490 0 0.0
24/07/2020
6.63
 98,530 7.05 7.05 6.58 0 2,380 -0.0
23/07/2020
7.05
 27,300 7.05 7.05 7.00 0 930 -0.0
22/07/2020
7.05
 28,200 7.08 7.08 7.05 0 0 0
21/07/2020
7.08
 37,650 7.08 7.11 7.08 0 360 -0.0
20/07/2020
7.08
 57,200 7.05 7.17 7.05 0 0 0
17/07/2020
7.05
 68,470 7.11 7.11 7.05 0 890 -0.0
16/07/2020
7.11
 40,460 7.11 7.17 7.11 0 1,820 -0.0
15/07/2020
7.11
 35,270 7.19 7.22 7.11 0 1,750 -0.0
14/07/2020
7.19
 71,360 7.14 7.25 7.05 0 1,900 -0.0
13/07/2020
7.14
 56,040 7.28 7.31 7.14 0 2,200 -0.0
10/07/2020
7.28
 41,950 7.31 7.36 7.28 0 140 -0.0
09/07/2020
7.31
 134,110 7.22 7.36 7.22 0 970 -0.0
08/07/2020
7.22
 70,940 7.11 7.25 7.05 0 230 -0.0
07/07/2020
7.11
 45,160 7.22 7.28 7.05 0 680 -0.0
06/07/2020
7.22
 68,470 7.28 7.36 7.05 0 530 -0.0
03/07/2020
7.28
 127,410 7.05 7.42 7.05 0 1,140 -0.0
02/07/2020
7.05
 19,700 7.14 7.14 7.00 0 1,640 -0.0
01/07/2020
7.14
 47,250 7.22 7.36 7.11 0 3,390 -0.0
30/06/2020
7.22
 174,740 7.11 7.45 7.00 0 2,320 -0.0
29/06/2020
7.11
 100,410 7.50 7.61 7.00 10,000 2,320 -0.0
26/06/2020
7.50
 132,920 7.67 7.73 7.22 0 2,320 -0.0
25/06/2020
7.67
 138,330 7.39 7.73 7.22 1,540 110 0.0
24/06/2020
7.39
 179,390 7.89 7.98 7.39 0 9,400 -0.1
23/06/2020
7.89
 146,170 8.12 8.26 7.89 0 1,030 -0.0
22/06/2020
8.12
 201,780 8.29 8.34 7.84 0 3,810 -0.1
19/06/2020
8.29
 262,020 8.03 8.57 8.03 4,570 0 0.1
18/06/2020
8.03
 102,540 8.12 8.12 7.95 0 0 0
17/06/2020
8.12
 294,250 7.84 8.29 8.03 38,140 0 0.5
16/06/2020
7.84
 193,620 7.73 7.95 7.56 0 10,000 -0.1
15/06/2020
7.73
 136,400 7.78 7.95 7.56 0 10,380 -0.1
12/06/2020
7.78
 146,790 8.17 8.17 7.61 2,040 880 0.0
11/06/2020
8.17
 421,040 7.89 8.43 7.87 10,320 10,000 0.0
10/06/2020
7.89
 217,330 7.70 7.95 7.53 5,590 700 0.1
09/06/2020
7.70
 105,250 7.78 7.78 7.64 0 5,850 -0.1
08/06/2020
7.78
 145,260 7.89 7.95 7.73 0 0 0
05/06/2020
7.89
 206,630 7.84 8.01 7.73 0 920 -0.0
04/06/2020
7.84
 104,220 7.92 8.01 7.73 170 2,100 -0.0
03/06/2020
7.92
 173,010 7.73 8.06 7.73 1,200 320 0.0
02/06/2020
7.73
 267,940 7.64 8.17 7.50 10,000 510 0.1
01/06/2020
7.64
 107,780 7.67 7.78 7.14 1,270 230 0.0
29/05/2020
7.67
 176,300 7.53 7.84 7.28 8,760 0 0.1
28/05/2020
7.53
 206,230 7.89 7.89 7.36 7,240 0 0.1
27/05/2020
7.89
 283,580 8.09 8.17 7.73 4,430 0 0.1
26/05/2020
8.09
 203,840 8.31 8.62 8.06 2,670 790 0.0
25/05/2020
8.31
 241,480 7.78 8.31 7.81 13,570 0 0.2
22/05/2020
7.78
 377,720 7.28 7.78 7.28 20,360 200 0.3
21/05/2020
7.28
 111,950 7.28 7.33 7.22 900 0 0.0
20/05/2020
7.28
 322,630 7.05 7.31 7.05 2,950 390 0.0
19/05/2020
7.05
 285,460 6.89 7.25 6.89 170 600 -0.0
18/05/2020
6.89
 91,140 6.86 6.91 6.83 2,400 0 0.0
15/05/2020
6.86
 69,930 6.89 6.91 6.77 2,400 0 0.0
14/05/2020
6.89
 70,480 6.89 6.89 6.72 4,220 0 0.1
13/05/2020
6.89
 60,200 6.89 6.89 6.83 2,000 0 0.0
12/05/2020
6.89
 74,050 6.89 6.94 6.83 800 810 -0.0
11/05/2020
6.89
 59,030 6.89 6.94 6.77 0 1,020 0
08/05/2020
6.89
 102,400 6.97 7.00 6.89 430 170 0.0
07/05/2020
6.97
 113,480 6.89 7.00 6.77 840 0 0.0
06/05/2020
6.89
 131,720 6.52 6.97 6.44 5,670 0 0.1
05/05/2020
6.52
 43,370 6.83 6.86 6.52 0 720 -0.0

Chính sách bảo mật | Điều khoản sử dụng |