CTCP An Tiến Industries (hii)

5.94
-0.03
(-0.50%)
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
(2026-05-18) 		-0.25 -3.98% 4,189,000 1,800 0
5.61
6.18
5.97
2 tháng
(2026-04-20) 		0.88 17.35% 10,519,100 -39,096 0
5.05
6.46
5.97
3 tháng
(2026-03-19) 		0.93 18.70% 14,329,100 -49,958 -0.2
4.82
6.46
5.97
6 tháng
(2025-12-19) 		-0.26 -4.13% 31,468,300 29,742 0.3
4.60
6.46
5.97
12 tháng
(2025-06-23) 		1.99 50.52% 74,774,400 -286,558 -0.9
3.94
8.78
5.97
24 tháng
(2024-06-27) 		0.54 9.99% 94,654,800 -398,965 -1.4
3.46
8.78
5.97
36 tháng
(2023-07-03) 		1.24 26.45% 134,207,000 -161,449 0.1
3.46
8.78
5.97
60 tháng
(2021-07-13) 		-4.98 -45.62% 347,162,800 -429,327 -0.5
3.46
15.75
5.97
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/01/2020
5.05
 150,170 4.95 5.05 4.94 0 0 0
13/01/2020
4.95
 112,250 4.94 4.95 4.94 0 0 0
10/01/2020
4.94
 122,160 4.91 4.94 4.91 0 0 0
09/01/2020
4.91
 141,300 4.91 4.93 4.91 0 0 0
08/01/2020
4.91
 111,340 5.01 5.01 4.90 0 0 0
07/01/2020
5.01
 112,900 5.01 5.06 5.00 0 0 0
06/01/2020
5.01
 106,330 5.15 5.15 4.90 0 0 0
03/01/2020
5.15
 102,660 5.15 5.16 5.12 0 0 0
02/01/2020
5.15
 115,500 5.11 5.18 5.12 0 0 0
31/12/2019
5.11
 122,200 5.16 5.16 5.11 0 0 0
30/12/2019
5.16
 155,390 5.16 5.16 5.13 0 0 0
27/12/2019
5.16
 112,210 5.15 5.17 5.12 0 0 0
26/12/2019
5.15
 120,390 5.17 5.19 5.14 0 0 0
25/12/2019
5.17
 121,700 5.17 5.18 5.11 0 0 0
24/12/2019
5.17
 108,920 5.17 5.19 5.11 0 0 0
23/12/2019
5.17
 131,200 5.33 5.38 5.06 0 3,320 -0.0
20/12/2019
5.33
 114,660 5.33 5.35 5.30 0 0 0
19/12/2019
5.33
 223,650 5.30 5.38 5.28 0 0 0
18/12/2019
5.30
 148,730 5.38 5.38 5.30 0 0 0
17/12/2019
5.38
 217,400 5.51 5.54 5.38 0 0 0
16/12/2019
5.51
 271,560 5.43 5.54 5.43 0 0 0
13/12/2019
5.43
 412,200 5.24 5.57 5.24 1,000 0 0.0
12/12/2019
5.24
 205,580 5.22 5.25 5.19 0 0 0
11/12/2019
5.22
 108,320 5.22 5.25 5.21 0 0 0
10/12/2019
5.22
 111,640 5.25 5.26 5.17 0 0 0
09/12/2019
5.25
 125,960 5.22 5.26 5.22 0 500 -0.0
06/12/2019
5.22
 188,890 5.22 5.27 5.21 0 0 0
05/12/2019
5.22
 123,120 5.32 5.32 5.22 0 0 0
04/12/2019
5.32
 99,480 5.33 5.35 5.25 0 0 0
03/12/2019
5.33
 102,280 5.33 5.35 5.27 0 0 0
02/12/2019
5.33
 111,390 5.43 5.43 5.33 0 0 0
29/11/2019
5.43
 111,180 5.43 5.43 5.38 0 0 0
28/11/2019
5.43
 122,710 5.46 5.51 5.38 0 0 0
27/11/2019
5.46
 146,780 5.46 5.49 5.41 0 0 0
26/11/2019
5.46
 144,770 5.41 5.49 5.41 0 0 0
25/11/2019
5.41
 150,500 5.35 5.49 5.38 0 0 0
22/11/2019
5.35
 286,470 5.35 5.43 5.35 0 20,000 -0.2
21/11/2019
5.35
 128,390 5.49 5.51 5.33 500 400 0.0
20/11/2019
5.49
 132,190 5.54 5.54 5.46 0 0 0
19/11/2019
5.54
 118,820 5.59 5.65 5.51 0 0 0
18/11/2019
5.59
 126,570 5.65 5.70 5.59 0 0 0
15/11/2019
5.65
 196,230 5.78 5.81 5.65 0 0 0
14/11/2019
5.78
 276,280 5.89 5.91 5.75 0 11,570 -0.1
13/11/2019
5.89
 294,720 5.97 6.02 5.86 0 0 0
12/11/2019
5.97
 254,080 5.94 5.99 5.91 200 0 0.0
11/11/2019
5.94
 306,950 6.07 6.10 5.91 0 0 0
08/11/2019
6.07
 381,710 6.10 6.13 5.97 0 0 0
07/11/2019
6.10
 372,890 6.23 6.26 6.02 0 0 0
06/11/2019
6.23
 444,060 6.18 6.29 6.18 780 0 0.0
05/11/2019
6.18
 620,290 6.02 6.18 6.02 0 0 0
04/11/2019
6.02
 583,900 5.99 6.10 5.94 0 0 0
01/11/2019
5.99
 136,310 6.02 6.02 5.91 0 0 0
31/10/2019
6.02
 151,740 6.10 6.13 5.99 0 0 0
30/10/2019
6.10
 362,820 6.10 6.18 5.94 0 0 0
29/10/2019
6.10
 418,070 6.13 6.18 6.02 0 0 0
28/10/2019
6.13
 439,120 6.07 6.18 6.02 0 0 0
25/10/2019
6.07
 331,500 5.99 6.10 5.94 0 0 0
24/10/2019
5.99
 109,710 6.02 6.05 5.99 0 0 0
23/10/2019
6.02
 109,790 6.02 6.02 5.99 0 0 0
22/10/2019
6.02
 121,840 5.99 6.05 5.99 0 0 0
21/10/2019
5.99
 109,790 6.05 6.05 5.94 0 0 0
18/10/2019
6.05
 112,950 6.05 6.10 6.02 0 0 0
17/10/2019
6.05
 107,180 6.02 6.13 6.02 0 0 0
16/10/2019
6.02
 153,220 5.91 6.07 5.91 0 0 0
15/10/2019
5.91
 145,170 6.07 6.10 5.91 0 0 0
14/10/2019
6.07
 106,940 6.05 6.13 6.02 0 0 0
11/10/2019
6.05
 146,850 6.13 6.18 6.05 0 0 0
10/10/2019
6.13
 85,180 6.29 6.34 6.10 0 0 0
09/10/2019
6.29
 94,730 6.34 6.39 6.23 0 0 0
08/10/2019
6.34
 106,570 6.31 6.37 6.29 0 0 0
07/10/2019
6.31
 146,000 6.34 6.50 6.29 0 0 0
04/10/2019
6.34
 171,290 6.26 6.55 6.26 0 0 0
03/10/2019
6.26
 243,680 6.02 6.29 5.97 0 0 0
02/10/2019
6.02
 224,510 6.23 6.31 6.02 0 0 0
01/10/2019
6.23
 115,820 6.29 6.31 6.07 0 0 0
30/09/2019
6.29
 145,320 6.21 6.34 6.23 0 2,050 -0.0
27/09/2019
6.21
 280,740 6.13 6.26 6.07 0 1,000 -0.0
26/09/2019
6.13
 124,960 6.13 6.18 6.07 0 300 -0.0
25/09/2019
6.13
 142,160 6.18 6.23 6.10 0 2,650 -0.0
24/09/2019
6.18
 240,180 6.18 6.21 6.15 0 0 0
23/09/2019
6.18
 146,950 6.13 6.23 6.10 0 0 0
20/09/2019
6.13
 181,420 6.05 6.21 6.02 0 0 0
19/09/2019
6.05
 117,220 6.07 6.07 5.97 0 0 0
18/09/2019
6.07
 122,210 6.02 6.07 6.02 0 0 0
17/09/2019
6.02
 102,550 6.07 6.10 5.99 0 0 0
16/09/2019
6.07
 230,140 5.97 6.13 5.97 0 0 0
13/09/2019
5.97
 114,960 5.86 5.99 5.94 0 0 0
12/09/2019
5.86
 104,620 5.91 6.10 5.86 0 0 0
11/09/2019
5.91
 101,710 5.86 5.97 5.86 0 0 0
10/09/2019
5.86
 95,520 5.91 5.94 5.86 500 0 0.0
09/09/2019
5.91
 103,490 5.91 5.97 5.89 0 0 0
06/09/2019
5.91
 122,710 5.97 6.02 5.91 0 0 0
05/09/2019
5.97
 139,900 6.07 6.13 5.86 0 0 0
04/09/2019
6.07
 107,000 6.29 6.29 5.99 1,000 0 0.0
03/09/2019
6.29
 148,860 6.23 6.39 6.18 0 0 0
30/08/2019
6.23
 301,120 6.10 6.23 6.10 0 0 0
29/08/2019
6.10
 265,470 5.91 6.13 5.86 0 0 0
28/08/2019
5.91
 128,020 5.89 5.94 5.86 0 0 0
27/08/2019
5.89
 102,380 5.89 5.91 5.86 0 0 0
26/08/2019
5.89
 127,790 5.91 5.91 5.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |