CTCP An Tiến Industries (hii)

5.80
-0.10
(-1.69%)
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
(2026-05-20) 		0.14 2.48% 3,522,200 -7,300 0
5.61
6
5.80
2 tháng
(2026-04-20) 		0.85 16.76% 10,690,900 -36,896 0
5.05
6.46
5.80
3 tháng
(2026-03-23) 		1.08 22.29% 14,170,600 -42,558 -0.2
4.82
6.46
5.80
6 tháng
(2025-12-22) 		-0.10 -1.74% 31,068,400 31,442 0.3
4.60
6.46
5.80
12 tháng
(2025-06-24) 		1.95 49.40% 74,928,800 -284,458 -0.9
3.95
8.78
5.80
24 tháng
(2024-07-01) 		0.54 10.16% 94,620,300 -398,365 -1.4
3.46
8.78
5.80
36 tháng
(2023-07-05) 		1.13 23.70% 134,128,000 -159,249 0.1
3.46
8.78
5.80
60 tháng
(2021-07-15) 		-5.04 -46.05% 346,517,000 -383,327 0.3
3.46
15.75
5.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/04/2021
13.08
 314,000 13.20 13.26 12.99 0 0 0
31/03/2021
13.20
 371,200 13.42 13.42 13.14 100 2,300 -0.0
30/03/2021
13.42
 465,400 13.36 13.66 12.87 1,700 10,900 -0.2
29/03/2021
13.36
 481,000 12.50 13.36 12.56 20,800 400 0.4
26/03/2021
12.50
 486,500 12.84 12.84 12.31 200 9,500 -0.2
25/03/2021
12.84
 435,200 12.68 12.93 12.62 6,700 13,100 -0.1
24/03/2021
12.68
 328,500 13.14 13.14 12.62 1,800 11,500 -0.2
23/03/2021
13.14
 451,300 13.36 13.36 12.87 0 10,100 -0.2
22/03/2021
13.36
 355,000 13.48 13.48 13.17 200 7,600 -0.2
19/03/2021
13.48
 403,500 13.94 13.94 13.26 10,300 9,700 0.0
18/03/2021
13.94
 479,800 13.72 13.97 13.54 15,900 0 0.4
17/03/2021
13.72
 418,400 13.85 13.91 13.69 6,600 100 0.1
16/03/2021
13.85
 406,900 13.97 14.09 13.66 5,300 0 0.1
15/03/2021
13.97
 472,000 13.63 14.15 13.54 12,500 0 0.3
12/03/2021
13.63
 342,300 13.85 13.85 13.54 500 100 0.0
11/03/2021
13.85
 472,000 13.63 14.21 13.57 1,100 13,500 -0.3
10/03/2021
13.63
 782,500 12.74 13.63 12.68 14,200 0 0.3
09/03/2021
12.74
 324,200 12.74 12.74 12.59 0 1,400 -0.0
08/03/2021
12.74
 456,600 12.90 13.05 12.68 5,000 5,800 -0.0
05/03/2021
12.90
 685,600 12.99 12.99 12.38 600 20,800 -0.4
04/03/2021
12.99
 381,900 13.33 13.57 12.50 0 12,700 -0.3
03/03/2021
13.33
 542,800 13.20 13.48 12.93 400 2,500 -0.0
02/03/2021
13.20
 343,200 13.39 13.39 12.87 0 12,900 -0.3
01/03/2021
13.39
 397,500 13.20 13.54 12.99 8,400 0 0.2
26/02/2021
13.20
 440,400 12.87 13.23 12.74 4,200 2,200 0.0
25/02/2021
12.87
 574,900 12.44 12.93 12.13 32,000 1,100 0.6
24/02/2021
12.44
 501,300 13.08 13.08 12.34 7,900 0 0.2
23/02/2021
13.08
 474,600 13.60 13.72 12.90 1,100 100 0.0
22/02/2021
13.60
 394,300 13.66 13.82 13.36 5,400 0 0.1
19/02/2021
13.66
 528,400 14.03 14.15 13.51 13,500 0 0.3
18/02/2021
14.03
 511,300 14.37 14.37 13.85 11,600 0 0.3
17/02/2021
14.37
 611,800 14.55 14.73 14.09 11,600 2,600 0.2
09/02/2021
14.55
 575,600 14.31 14.55 14.15 26,700 200 0.6
08/02/2021
14.31
 514,200 14.27 14.31 13.29 5,100 15,300 -0.2
05/02/2021
14.27
 687,800 14.06 14.80 13.94 31,600 0 0.7
04/02/2021
14.06
 798,300 13.88 14.55 13.91 25,900 0 0.6
03/02/2021
13.88
 876,600 12.99 13.88 12.99 19,400 0 0.4
02/02/2021
12.99
 586,700 12.31 13.17 12.25 44,300 0 0.9
01/02/2021
12.31
 416,300 12.56 13.11 12.07 0 13,300 -0.3
29/01/2021
12.56
 406,300 11.92 12.74 11.33 8,500 3,300 0.1
28/01/2021
11.92
 315,000 12.80 12.80 11.92 0 0 0
27/01/2021
12.80
 316,000 12.99 12.99 12.56 10,900 900 0.2
26/01/2021
12.99
 319,300 12.93 13.05 12.65 0 6,000 -0.1
25/01/2021
12.93
 487,800 13.11 13.11 12.68 11,900 0 0.3
22/01/2021
13.11
 525,400 13.05 13.23 12.77 8,100 6,100 0.0
21/01/2021
13.05
 502,800 12.80 13.05 12.80 1,200 5,500 -0.1
20/01/2021
12.80
 376,700 12.93 12.99 12.07 1,500 2,400 -0.0
19/01/2021
12.93
 696,100 12.56 12.93 11.70 9,400 0 0.2
18/01/2021
12.56
 468,000 12.44 12.59 12.04 13,700 4,400 0.2
15/01/2021
12.44
 545,800 12.74 12.87 12.31 0 11,400 -0.2
14/01/2021
12.74
 805,200 12.87 13.48 12.68 3,100 6,500 -0.1
13/01/2021
12.87
 855,300 12.22 13.05 12.25 31,200 100 0.6
12/01/2021
12.22
 726,300 11.76 12.25 11.58 7,600 0 0.2
11/01/2021
11.76
 435,600 12.01 12.07 11.64 3,200 400 0.1
08/01/2021
12.01
 660,400 12.13 12.53 11.58 5,500 8,000 -0.0
07/01/2021
12.13
 1,129,400 11.46 12.25 11.64 28,900 0 0.6
06/01/2021
11.46
 534,500 11.12 11.46 11.15 16,000 500 0.3
05/01/2021
11.12
 517,900 11.40 11.58 10.84 6,700 0 0.1
04/01/2021
11.40
 844,900 10.66 11.40 10.60 15,100 0 0.3
31/12/2020
10.66
 568,030 10.54 11.03 10.54 9,100 280 0.2
30/12/2020
10.54
 952,940 9.86 10.54 9.96 24,880 0 0.4
29/12/2020
9.86
 663,900 9.31 9.96 9.25 10,940 0 0.2
28/12/2020
9.31
 217,720 9.25 9.40 9.13 100 6,950 -0.1
25/12/2020
9.25
 206,700 9.07 9.25 8.94 870 7,420 -0.1
24/12/2020
9.07
 209,430 9.25 9.37 9.01 0 7,780 -0.1
23/12/2020
9.25
 187,170 9.31 9.37 9.19 0 960 -0.0
22/12/2020
9.31
 207,070 9.31 9.37 9.25 0 2,880 -0.0
21/12/2020
9.31
 311,740 9.07 9.37 9.01 30 390 -0.0
18/12/2020
9.07
 186,980 9.25 9.31 8.88 0 0 0
17/12/2020
9.25
 136,360 9.31 9.37 9.19 10,230 0 0.2
16/12/2020
9.31
 243,190 9.19 9.31 9.13 5,480 0 0.1
15/12/2020
9.19
 239,490 9.43 9.56 9.01 0 4,890 -0.1
14/12/2020
9.43
 176,570 9.50 9.56 9.37 1,290 0 0.0
11/12/2020
9.50
 251,470 9.37 9.50 9.25 0 0 0
10/12/2020
9.37
 227,740 9.68 9.80 9.37 1,290 1,760 -0.0
09/12/2020
9.68
 269,200 9.53 9.80 9.43 0 0 0
08/12/2020
9.53
 258,170 9.50 9.59 9.43 0 1,570 -0.0
07/12/2020
9.50
 177,240 9.56 9.62 9.47 0 2,300 -0.0
04/12/2020
9.56
 347,550 9.56 9.86 9.50 1,780 60 0.0
03/12/2020
9.56
 209,260 9.62 9.80 9.47 0 0 0
02/12/2020
9.62
 439,840 9.31 9.65 9.25 4,020 0 0.1
01/12/2020
9.31
 185,720 9.37 9.37 9.19 6,200 110 0.1
30/11/2020
9.37
 243,090 9.31 9.50 9.31 6,060 0 0.1
27/11/2020
9.31
 213,760 9.28 9.37 9.25 4,320 0 0.1
26/11/2020
9.28
 194,280 9.28 9.31 9.19 7,300 0 0.1
25/11/2020
9.28
 171,180 9.31 9.56 9.25 0 0 0
24/11/2020
9.31
 203,500 9.59 9.59 9.19 4,340 0 0.1
23/11/2020
9.59
 154,280 9.89 9.89 9.50 2,230 40 0.0
20/11/2020
9.89
 215,110 9.89 10.29 9.89 5,500 0 0.1
19/11/2020
9.89
 420,080 9.25 9.89 9.13 13,240 0 0.2
18/11/2020
9.25
 221,540 9.13 9.50 9.13 3,000 0 0.0
17/11/2020
9.13
 145,220 9.07 9.13 8.88 4,110 2,160 0.0
16/11/2020
9.07
 166,070 9.43 9.43 9.07 1,340 0 0.0
13/11/2020
9.43
 106,850 9.37 9.50 9.31 2,190 0 0.0
12/11/2020
9.37
 246,490 9.01 9.56 8.94 2,900 0 0.0
11/11/2020
9.01
 199,190 8.91 9.04 8.88 2,760 0 0.0
10/11/2020
8.91
 229,290 8.64 8.98 8.64 180 740 -0.0
09/11/2020
8.64
 161,580 8.64 8.76 8.58 670 0 0.0
06/11/2020
8.64
 166,680 8.70 8.70 8.64 0 470 -0.0
05/11/2020
8.70
 160,090 8.64 8.88 8.58 2,440 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |