CTCP An Tiến Industries (hii)

10.30
-0.55
(-5.07%)
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
(2026-08-18) 		2.25 26.16% 15,196,000 518,400 7.1
5.12
10.95
10.30
2 tháng
(2026-07-20) 		5.05 87.07% 29,780,300 495,200 6.9
5.12
10.95
10.30
3 tháng
(2026-06-19) 		5.05 87.07% 32,524,700 491,700 6.9
5.12
10.95
10.30
6 tháng
(2026-03-23) 		6.03 124.89% 50,136,700 819,600 10.6
4.82
10.95
10.30
12 tháng
(2025-09-22) 		6.33 140.04% 111,022,600 1,564,700 20.0
4.33
10.95
10.30
24 tháng
(2024-09-27) 		6.52 150.84% 142,511,300 2,453,200 31.0
3.46
10.95
10.30
36 tháng
(2023-10-03) 		6.45 146.79% 187,131,200 3,785,116 44.3
3.46
10.95
10.30
60 tháng
(2021-10-13) 		-1.97 -15.38% 373,479,100 4,539,448 54.6
3.46
15.75
10.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2020
9.07
 166,070 9.43 9.43 9.07 1,340 0 0.0
13/11/2020
9.43
 106,850 9.37 9.50 9.31 2,190 0 0.0
12/11/2020
9.37
 246,490 9.01 9.56 8.94 2,900 0 0.0
11/11/2020
9.01
 199,190 8.91 9.04 8.88 2,760 0 0.0
10/11/2020
8.91
 229,290 8.64 8.98 8.64 180 740 -0.0
09/11/2020
8.64
 161,580 8.64 8.76 8.58 670 0 0.0
06/11/2020
8.64
 166,680 8.70 8.70 8.64 0 470 -0.0
05/11/2020
8.70
 160,090 8.64 8.88 8.58 2,440 0 0.0
04/11/2020
8.64
 188,910 8.58 8.64 8.45 830 460 0.0
03/11/2020
8.58
 146,640 8.52 8.64 8.58 0 0 0
02/11/2020
8.52
 116,480 8.64 8.70 8.52 0 0 0
30/10/2020
8.64
 113,380 8.58 8.76 8.52 1,440 0 0.0
29/10/2020
8.58
 177,150 8.39 8.61 8.33 1,010 0 0.0
28/10/2020
8.39
 121,680 8.64 8.64 8.39 0 0 0
27/10/2020
8.64
 205,670 8.82 8.88 8.58 0 1,280 -0.0
26/10/2020
8.82
 125,710 9.04 9.04 8.82 0 5,100 -0.1
23/10/2020
9.04
 222,720 8.88 9.19 8.94 0 290 -0.0
22/10/2020
8.88
 140,370 8.94 8.98 8.70 0 5,250 -0.1
21/10/2020
8.94
 225,430 9.19 9.43 8.88 0 4,790 -0.1
20/10/2020
9.19
 156,910 9.34 9.37 9.13 0 1,190 -0.0
19/10/2020
9.34
 181,500 9.28 9.68 9.25 0 0 0
16/10/2020
9.28
 180,230 9.43 9.43 9.25 1,430 0 0.0
15/10/2020
9.43
 264,010 9.43 9.80 9.37 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
9.43
 422,840 9.01 9.62 8.94 12,470 8,000 0.1
13/10/2020
9.00
 227,200 9.11 9.16 8.84 0 420 -0.0
12/10/2020
9.11
 146,740 9.32 9.38 9.11 0 0 0
09/10/2020
9.32
 184,780 9.38 9.59 9.27 0 0 0
08/10/2020
9.38
 155,740 9.43 9.62 9.27 420 0 0.0
07/10/2020
9.43
 296,490 9.27 9.59 9.32 0 0 0
06/10/2020
9.27
 341,020 9.11 9.32 9.11 0 0 0
05/10/2020
9.11
 234,370 9.03 9.32 8.90 0 0 0
02/10/2020
9.03
 178,760 9.11 9.22 9.00 0 0 0
01/10/2020
9.11
 165,890 8.98 9.16 9.00 0 0 0
30/09/2020
8.98
 190,590 9.11 9.16 8.92 0 0 0
29/09/2020
9.11
 137,440 9.22 9.32 9.11 0 0 0
28/09/2020
9.22
 230,990 9.16 9.32 9.16 0 0 0
25/09/2020
9.16
 216,860 9.27 9.40 9.08 0 0 0
24/09/2020
9.27
 155,390 9.30 9.32 9.24 0 0 0
23/09/2020
9.30
 186,440 9.43 9.56 9.27 0 0 0
22/09/2020
9.43
 229,820 9.48 9.75 9.38 0 0 0
21/09/2020
9.48
 275,610 9.24 9.59 9.27 0 0 0
18/09/2020
9.24
 208,700 9.32 9.32 8.90 0 0 0
17/09/2020
9.32
 213,370 9.54 9.59 9.22 0 0 0
16/09/2020
9.54
 126,990 9.59 9.64 9.38 0 0 0
15/09/2020
9.59
 365,560 9.43 9.96 9.38 0 0 0
14/09/2020
9.43
 239,010 9.22 9.59 9.16 0 0 0
11/09/2020
9.22
 148,840 9.38 9.54 9.22 0 0 0
10/09/2020
9.38
 235,370 9.27 9.91 9.32 0 0 0
09/09/2020
9.27
 343,540 9.06 9.48 9.00 0 0 0
08/09/2020
9.06
 270,920 9.06 9.11 8.68 0 0 0
07/09/2020
9.06
 227,830 9.48 9.64 8.90 0 0 0
04/09/2020
9.48
 84,990 9.11 9.59 9.03 0 0 0
03/09/2020
9.11
 114,850 9.35 9.35 9.11 0 0 0
01/09/2020
9.35
 122,700 9.48 9.48 9.06 0 0 0
31/08/2020
9.48
 358,990 8.87 9.48 8.52 0 2,300 -0.0
28/08/2020
8.87
 208,020 8.42 9.00 8.31 0 30 -0.0
27/08/2020
8.42
 90,210 7.94 8.47 7.94 5,260 2,790 0.0
26/08/2020
7.94
 266,030 7.43 7.94 7.43 1,200 560 0.0
25/08/2020
7.43
 138,730 7.41 7.46 7.41 0 2,600 -0.0
24/08/2020
7.41
 132,860 7.41 7.72 7.35 0 2,760 -0.0
21/08/2020
7.41
 69,330 7.30 7.72 7.27 0 2,750 -0.0
20/08/2020
7.30
 61,920 7.41 7.72 6.98 0 2,780 -0.0
19/08/2020
7.41
 85,560 7.41 7.72 7.35 0 2,750 -0.0
18/08/2020
7.41
 114,440 7.41 7.46 7.35 0 2,490 -0.0
17/08/2020
7.41
 79,980 7.54 8.04 7.25 0 2,330 -0.0
14/08/2020
7.54
 66,200 7.54 7.67 7.41 0 2,330 -0.0
13/08/2020
7.54
 141,230 7.06 7.54 7.19 0 22,160 -0.3
12/08/2020
7.06
 59,260 6.90 7.06 6.77 0 2,300 -0.0
11/08/2020
6.90
 125,590 6.98 6.98 6.71 0 2,830 -0.0
10/08/2020
6.98
 102,470 7.30 7.30 6.87 0 490 -0.0
07/08/2020
7.30
 270,340 6.85 7.30 6.85 250 21,690 -0.3
06/08/2020
6.85
 89,500 6.42 6.85 6.82 0 0 0
05/08/2020
6.42
 76,650 6.02 6.42 5.99 1,200 450 0.0
04/08/2020
6.02
 38,410 6.02 6.39 6.02 540 0 0.0
03/08/2020
6.02
 62,390 5.81 6.07 5.70 5,250 0 0.1
31/07/2020
5.81
 79,540 5.81 5.86 5.70 260 0 0.0
30/07/2020
5.81
 36,300 5.86 5.86 5.75 240 0 0.0
29/07/2020
5.86
 38,860 6.02 6.02 5.81 240 0 0.0
28/07/2020
6.02
 57,360 5.89 6.02 5.70 4,150 0 0.0
27/07/2020
5.89
 39,350 6.31 6.31 5.89 1,490 0 0.0
24/07/2020
6.31
 98,530 6.71 6.71 6.26 0 2,380 -0.0
23/07/2020
6.71
 27,300 6.71 6.71 6.66 0 930 -0.0
22/07/2020
6.71
 28,200 6.74 6.74 6.71 0 0 0
21/07/2020
6.74
 37,650 6.74 6.77 6.74 0 360 -0.0
20/07/2020
6.74
 57,200 6.71 6.82 6.71 0 0 0
17/07/2020
6.71
 68,470 6.77 6.77 6.71 0 890 -0.0
16/07/2020
6.77
 40,460 6.77 6.82 6.77 0 1,820 -0.0
15/07/2020
6.77
 35,270 6.85 6.87 6.77 0 1,750 -0.0
14/07/2020
6.85
 71,360 6.79 6.90 6.71 0 1,900 -0.0
13/07/2020
6.79
 56,040 6.93 6.95 6.79 0 2,200 -0.0
10/07/2020
6.93
 41,950 6.95 7.01 6.93 0 140 -0.0
09/07/2020
6.95
 134,110 6.87 7.01 6.87 0 970 -0.0
08/07/2020
6.87
 70,940 6.77 6.90 6.71 0 230 -0.0
07/07/2020
6.77
 45,160 6.87 6.93 6.71 0 680 -0.0
06/07/2020
6.87
 68,470 6.93 7.01 6.71 0 530 -0.0
03/07/2020
6.93
 127,410 6.71 7.06 6.71 0 1,140 -0.0
02/07/2020
6.71
 19,700 6.79 6.79 6.66 0 1,640 -0.0
01/07/2020
6.79
 47,250 6.87 7.01 6.77 0 3,390 -0.0
30/06/2020
6.87
 174,740 6.77 7.09 6.66 0 2,320 -0.0
29/06/2020
6.77
 100,410 7.14 7.25 6.66 10,000 2,320 -0.0

Chính sách bảo mật | Điều khoản sử dụng |