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)
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
03/12/2019
5.60
 102,280 5.60 5.63 5.54 0 0 0
02/12/2019
5.60
 111,390 5.71 5.71 5.60 0 0 0
29/11/2019
5.71
 111,180 5.71 5.71 5.65 0 0 0
28/11/2019
5.71
 122,710 5.74 5.79 5.65 0 0 0
27/11/2019
5.74
 146,780 5.74 5.77 5.68 0 0 0
26/11/2019
5.74
 144,770 5.68 5.77 5.68 0 0 0
25/11/2019
5.68
 150,500 5.63 5.77 5.65 0 0 0
22/11/2019
5.63
 286,470 5.63 5.71 5.63 0 20,000 -0.2
21/11/2019
5.63
 128,390 5.77 5.79 5.60 500 400 0.0
20/11/2019
5.77
 132,190 5.82 5.82 5.74 0 0 0
19/11/2019
5.82
 118,820 5.88 5.93 5.79 0 0 0
18/11/2019
5.88
 126,570 5.93 5.99 5.88 0 0 0
15/11/2019
5.93
 196,230 6.07 6.10 5.93 0 0 0
14/11/2019
6.07
 276,280 6.19 6.21 6.05 0 11,570 -0.1
13/11/2019
6.19
 294,720 6.27 6.33 6.16 0 0 0
12/11/2019
6.27
 254,080 6.24 6.30 6.21 200 0 0.0
11/11/2019
6.24
 306,950 6.38 6.41 6.21 0 0 0
08/11/2019
6.38
 381,710 6.41 6.44 6.27 0 0 0
07/11/2019
6.41
 372,890 6.55 6.58 6.33 0 0 0
06/11/2019
6.55
 444,060 6.49 6.61 6.49 780 0 0.0
05/11/2019
6.49
 620,290 6.33 6.49 6.33 0 0 0
04/11/2019
6.33
 583,900 6.30 6.41 6.24 0 0 0
01/11/2019
6.30
 136,310 6.33 6.33 6.21 0 0 0
31/10/2019
6.33
 151,740 6.41 6.44 6.30 0 0 0
30/10/2019
6.41
 362,820 6.41 6.49 6.24 0 0 0
29/10/2019
6.41
 418,070 6.44 6.49 6.33 0 0 0
28/10/2019
6.44
 439,120 6.38 6.49 6.33 0 0 0
25/10/2019
6.38
 331,500 6.30 6.41 6.24 0 0 0
24/10/2019
6.30
 109,710 6.33 6.35 6.30 0 0 0
23/10/2019
6.33
 109,790 6.33 6.33 6.30 0 0 0
22/10/2019
6.33
 121,840 6.30 6.35 6.30 0 0 0
21/10/2019
6.30
 109,790 6.35 6.35 6.24 0 0 0
18/10/2019
6.35
 112,950 6.35 6.41 6.33 0 0 0
17/10/2019
6.35
 107,180 6.33 6.44 6.33 0 0 0
16/10/2019
6.33
 153,220 6.21 6.38 6.21 0 0 0
15/10/2019
6.21
 145,170 6.38 6.41 6.21 0 0 0
14/10/2019
6.38
 106,940 6.35 6.44 6.33 0 0 0
11/10/2019
6.35
 146,850 6.44 6.49 6.35 0 0 0
10/10/2019
6.44
 85,180 6.61 6.66 6.41 0 0 0
09/10/2019
6.61
 94,730 6.66 6.72 6.55 0 0 0
08/10/2019
6.66
 106,570 6.63 6.69 6.61 0 0 0
07/10/2019
6.63
 146,000 6.66 6.83 6.61 0 0 0
04/10/2019
6.66
 171,290 6.58 6.89 6.58 0 0 0
03/10/2019
6.58
 243,680 6.33 6.61 6.27 0 0 0
02/10/2019
6.33
 224,510 6.55 6.63 6.33 0 0 0
01/10/2019
6.55
 115,820 6.61 6.63 6.38 0 0 0
30/09/2019
6.61
 145,320 6.52 6.66 6.55 0 2,050 -0.0
27/09/2019
6.52
 280,740 6.44 6.58 6.38 0 1,000 -0.0
26/09/2019
6.44
 124,960 6.44 6.49 6.38 0 300 -0.0
25/09/2019
6.44
 142,160 6.49 6.55 6.41 0 2,650 -0.0
24/09/2019
6.49
 240,180 6.49 6.52 6.47 0 0 0
23/09/2019
6.49
 146,950 6.44 6.55 6.41 0 0 0
20/09/2019
6.44
 181,420 6.35 6.52 6.33 0 0 0
19/09/2019
6.35
 117,220 6.38 6.38 6.27 0 0 0
18/09/2019
6.38
 122,210 6.33 6.38 6.33 0 0 0
17/09/2019
6.33
 102,550 6.38 6.41 6.30 0 0 0
16/09/2019
6.38
 230,140 6.27 6.44 6.27 0 0 0
13/09/2019
6.27
 114,960 6.16 6.30 6.24 0 0 0
12/09/2019
6.16
 104,620 6.21 6.41 6.16 0 0 0
11/09/2019
6.21
 101,710 6.16 6.27 6.16 0 0 0
10/09/2019
6.16
 95,520 6.21 6.24 6.16 500 0 0.0
09/09/2019
6.21
 103,490 6.21 6.27 6.19 0 0 0
06/09/2019
6.21
 122,710 6.27 6.33 6.21 0 0 0
05/09/2019
6.27
 139,900 6.38 6.44 6.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |