CTCP An Tiến Industries (hii)

5.46
0.25
(4.80%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |