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) 		-0.51 -7.97% 5,173,300 -21,400 -0.1
5.70
6.40
5.71
2 tháng
(2025-11-28) 		-1.16 -16.45% 22,665,100 -5,900 0.5
5.70
9.23
5.71
3 tháng
(2025-10-29) 		1.18 25.05% 40,041,500 -54,600 0.1
4.71
9.23
5.71
6 tháng
(2025-07-31) 		1.21 25.85% 47,994,200 -102,800 -0.1
4.55
9.23
5.71
12 tháng
(2025-02-03) 		1.83 45.07% 58,426,400 -309,707 -1.1
3.64
9.23
5.71
24 tháng
(2024-02-07) 		0.25 4.48% 88,905,400 -133,391 0.1
3.64
9.23
5.71
36 tháng
(2023-02-13) 		1.99 50.97% 130,569,600 -101,731 0.4
3.64
9.23
5.71
60 tháng
(2021-02-22) 		-8.40 -58.79% 367,004,400 -511,369 -2.8
3.64
16.55
5.71
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/05/2020
6.83
 59,450 6.91 6.94 6.66 360 850 -0.0
29/04/2020
6.91
 37,710 6.91 6.94 6.72 0 0 0
28/04/2020
6.91
 57,200 6.94 7.00 6.69 0 0 0
27/04/2020
6.94
 34,960 7.00 7.03 6.72 2,210 0 0.0
24/04/2020
7.00
 39,540 6.97 7.00 6.86 0 0 0
23/04/2020
6.97
 96,990 6.94 7.00 6.91 0 0 0
22/04/2020
6.94
 27,900 7.00 7.00 6.77 0 0 0
21/04/2020
7.00
 90,490 7.03 7.05 6.66 0 530 -0.0
20/04/2020
7.03
 68,230 6.94 7.39 6.89 0 490 -0.0
17/04/2020
6.94
 55,530 6.94 7.17 6.89 0 0 0
16/04/2020
6.94
 38,130 7.11 7.11 6.94 0 0 0
15/04/2020
7.11
 90,370 7.14 7.28 7.00 1,020 2,720 -0.0
14/04/2020
7.14
 243,190 7.14 7.14 6.66 0 890 -0.0
13/04/2020
7.14
 110,840 7.25 7.25 6.94 0 820 -0.0
10/04/2020
7.25
 364,910 7.50 7.50 7.00 100 2,150 -0.0
09/04/2020
7.50
 311,660 7.50 7.56 7.39 3,710 1,560 0.0
08/04/2020
7.50
 468,730 7.56 7.56 7.28 0 0 0
07/04/2020
7.56
 370,560 7.56 7.59 7.28 0 0 0
06/04/2020
7.56
 263,350 7.56 7.67 7.53 4,530 0 0.1
03/04/2020
7.56
 197,300 7.50 7.73 7.50 0 0 0
01/04/2020
7.50
 732,930 7.19 7.50 7.22 0 0 0
31/03/2020
7.19
 541,580 7.14 7.59 6.89 0 0 0
30/03/2020
7.14
 216,080 7.33 7.33 6.83 0 0 0
27/03/2020
7.33
 182,900 7.28 7.73 7.22 0 0 0
26/03/2020
7.28
 268,950 7.31 7.33 7.08 0 0 0
25/03/2020
7.31
 214,800 7.05 7.45 7.03 0 0 0
24/03/2020
7.05
 218,760 7.05 7.14 6.94 0 0 0
23/03/2020
7.05
 141,940 7.33 7.33 6.83 0 0 0
20/03/2020
7.33
 178,930 7.33 7.42 7.28 0 0 0
19/03/2020
7.33
 205,200 7.45 7.45 7.28 0 0 0
18/03/2020
7.45
 218,500 7.42 7.81 7.39 0 0 0
17/03/2020
7.42
 164,960 7.36 7.47 7.28 0 1,540 -0.0
16/03/2020
7.36
 134,540 7.59 7.59 7.25 0 0 0
13/03/2020
7.59
 185,080 7.17 7.59 6.72 0 80 -0.0
12/03/2020
7.17
 153,050 7.31 7.42 6.80 0 160 -0.0
11/03/2020
7.31
 158,310 7.11 7.59 6.66 0 0 0
10/03/2020
7.11
 173,010 6.91 7.22 6.55 0 40 -0.0
09/03/2020
6.91
 104,860 7.42 7.42 6.91 0 0 0
06/03/2020
7.42
 206,110 7.42 7.50 7.39 0 0 0
05/03/2020
7.42
 216,870 7.39 7.45 7.33 0 0 0
04/03/2020
7.39
 211,660 7.36 7.56 7.00 0 0 0
03/03/2020
7.36
 223,320 7.67 7.70 7.33 1,540 0 0.0
02/03/2020
7.67
 214,030 7.73 7.84 7.47 0 0 0
28/02/2020
7.73
 242,160 7.89 7.89 7.61 0 0 0
27/02/2020
7.89
 326,140 7.78 7.89 7.70 0 500 -0.0
26/02/2020
7.78
 283,870 7.59 7.92 7.45 0 900 -0.0
25/02/2020
7.59
 281,080 7.56 7.89 7.28 0 280 -0.0
24/02/2020
7.56
 317,100 7.42 7.92 7.45 500 1,000 -0.0
21/02/2020
7.42
 222,920 6.94 7.42 6.97 900 0 0.0
20/02/2020
6.94
 285,030 6.77 7.00 6.77 0 0 0
19/02/2020
6.77
 224,160 6.55 6.97 6.61 0 0 0
18/02/2020
6.55
 132,330 6.13 6.55 5.99 0 0 0
17/02/2020
6.13
 157,950 6.16 6.21 6.05 0 0 0
14/02/2020
6.16
 315,160 6.02 6.19 5.91 0 0 0
13/02/2020
6.02
 264,470 6.02 6.16 5.85 0 0 0
12/02/2020
6.02
 251,240 5.99 6.02 5.74 0 0 0
11/02/2020
5.99
 315,020 6.02 6.02 5.93 0 3,600 -0.0
10/02/2020
6.02
 325,740 5.63 6.02 5.26 100 60,000 -0.6
07/02/2020
5.63
 246,470 5.38 5.65 5.26 0 0 0
06/02/2020
5.38
 315,010 5.15 5.49 5.04 0 0 0
05/02/2020
5.15
 195,230 5.15 5.26 5.15 0 0 0
04/02/2020
5.15
 114,910 5.17 5.19 5.12 0 3,930 -0.0
03/02/2020
5.17
 120,920 5.40 5.40 5.04 0 0 0
31/01/2020
5.40
 147,160 5.46 5.46 5.36 0 1,370 -0.0

Chính sách bảo mật | Điều khoản sử dụng |