CTCP An Tiến Industries (hii)

5.89
0.18
(3.15%)
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
(2025-12-29) 		-0.69 -10.78% 5,433,700 -32,700 -0.2
5.70
6.40
5.89
2 tháng
(2025-12-01) 		-1.35 -19.12% 22,199,200 -15,100 0.4
5.70
9.23
5.89
3 tháng
(2025-10-30) 		0.79 16.06% 40,223,100 -72,200 -0.0
4.92
9.23
5.89
6 tháng
(2025-08-01) 		0.93 19.46% 47,874,000 -107,100 -0.2
4.55
9.23
5.89
12 tháng
(2025-02-03) 		1.65 40.64% 58,686,800 -321,007 -1.2
3.64
9.23
5.89
24 tháng
(2024-02-15) 		0.02 0.29% 89,073,800 -153,491 -0.0
3.64
9.23
5.89
36 tháng
(2023-02-13) 		1.81 46.36% 130,830,000 -113,031 0.4
3.64
9.23
5.89
60 tháng
(2021-02-23) 		-8.04 -58.46% 366,870,500 -528,069 -3.0
3.64
16.55
5.89
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |