CTCP An Tiến Industries (hii)

5.53
0.07
(1.28%)
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
(2026-02-23) 		-0.07 -1.33% 3,326,200 14,900 0.1
4.83
5.50
5.46
2 tháng
(2026-01-15) 		-0.78 -13.02% 9,410,700 -23,000 -0.2
4.83
6.15
5.46
3 tháng
(2025-12-16) 		-0.89 -14.59% 17,934,400 -121,100 -0.9
4.83
6.97
5.46
6 tháng
(2025-09-17) 		0.39 8.09% 49,607,400 -114,100 -0.2
4.55
9.23
5.46
12 tháng
(2025-03-21) 		0.92 21.35% 63,370,300 -281,200 -1.0
3.64
9.23
5.46
24 tháng
(2024-03-26) 		-0.50 -8.79% 90,237,000 -358,307 -1.3
3.64
9.23
5.46
36 tháng
(2023-04-03) 		1.44 38.17% 134,939,400 -91,331 0.4
3.64
9.23
5.46
60 tháng
(2021-04-12) 		-8.25 -61.28% 359,393,700 -491,069 -2.6
3.64
16.55
5.46
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |