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)
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
30/01/2020
5.46
 125,850 5.48 5.48 5.45 0 0 0
22/01/2020
5.48
 129,880 5.48 5.49 5.43 0 1,000 -0.0
21/01/2020
5.48
 160,880 5.45 5.54 5.45 5,300 0 0.1
20/01/2020
5.45
 116,830 5.46 5.48 5.40 0 0 0
17/01/2020
5.46
 92,660 5.46 5.49 5.43 0 0 0
16/01/2020
5.46
 199,350 5.32 5.49 5.32 1,000 0 0.0
15/01/2020
5.32
 114,200 5.31 5.32 5.31 0 0 0
14/01/2020
5.31
 150,170 5.20 5.31 5.19 0 0 0
13/01/2020
5.20
 112,250 5.19 5.21 5.19 0 0 0
10/01/2020
5.19
 122,160 5.16 5.19 5.16 0 0 0
09/01/2020
5.16
 141,300 5.16 5.18 5.16 0 0 0
08/01/2020
5.16
 111,340 5.26 5.26 5.15 0 0 0
07/01/2020
5.26
 112,900 5.26 5.32 5.26 0 0 0
06/01/2020
5.26
 106,330 5.41 5.41 5.15 0 0 0
03/01/2020
5.41
 102,660 5.41 5.42 5.39 0 0 0
02/01/2020
5.41
 115,500 5.37 5.44 5.38 0 0 0
31/12/2019
5.37
 122,200 5.42 5.42 5.37 0 0 0
30/12/2019
5.42
 155,390 5.42 5.42 5.39 0 0 0
27/12/2019
5.42
 112,210 5.41 5.43 5.39 0 0 0
26/12/2019
5.41
 120,390 5.44 5.46 5.40 0 0 0
25/12/2019
5.44
 121,700 5.43 5.44 5.37 0 0 0
24/12/2019
5.43
 108,920 5.43 5.46 5.37 0 0 0
23/12/2019
5.43
 131,200 5.60 5.65 5.32 0 3,320 -0.0
20/12/2019
5.60
 114,660 5.60 5.63 5.57 0 0 0
19/12/2019
5.60
 223,650 5.56 5.65 5.55 0 0 0
18/12/2019
5.56
 148,730 5.65 5.65 5.56 0 0 0
17/12/2019
5.65
 217,400 5.79 5.82 5.65 0 0 0
16/12/2019
5.79
 271,560 5.71 5.82 5.71 0 0 0
13/12/2019
5.71
 412,200 5.51 5.85 5.51 1,000 0 0.0
12/12/2019
5.51
 205,580 5.49 5.51 5.46 0 0 0
11/12/2019
5.49
 108,320 5.49 5.51 5.48 0 0 0
10/12/2019
5.49
 111,640 5.51 5.53 5.44 0 0 0
09/12/2019
5.51
 125,960 5.49 5.53 5.49 0 500 -0.0
06/12/2019
5.49
 188,890 5.49 5.54 5.48 0 0 0
05/12/2019
5.49
 123,120 5.59 5.59 5.49 0 0 0
04/12/2019
5.59
 99,480 5.60 5.63 5.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |