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)
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
04/09/2019
6.38
 107,000 6.61 6.61 6.30 1,000 0 0.0
03/09/2019
6.61
 148,860 6.55 6.72 6.49 0 0 0
30/08/2019
6.55
 301,120 6.41 6.55 6.41 0 0 0
29/08/2019
6.41
 265,470 6.21 6.44 6.16 0 0 0
28/08/2019
6.21
 128,020 6.19 6.24 6.16 0 0 0
27/08/2019
6.19
 102,380 6.19 6.21 6.16 0 0 0
26/08/2019
6.19
 127,790 6.21 6.21 6.16 0 0 0
23/08/2019
6.21
 130,940 6.16 6.21 6.13 0 0 0
22/08/2019
6.16
 134,710 6.16 6.21 6.16 0 23,500 -0.3
21/08/2019
6.16
 123,820 6.16 6.19 6.13 0 13,950 -0.2
20/08/2019
6.16
 105,400 6.21 6.24 6.16 0 0 0
19/08/2019
6.21
 102,080 6.19 6.21 6.19 0 0 0
16/08/2019
6.19
 114,890 6.21 6.24 6.16 0 0 0
15/08/2019
6.21
 104,110 6.24 6.24 6.16 0 0 0
14/08/2019
6.24
 102,690 6.16 6.24 6.19 0 0 0
13/08/2019
6.16
 93,690 6.21 6.21 6.13 0 0 0
12/08/2019
6.21
 114,620 6.16 6.24 6.19 100 0 0.0
09/08/2019
6.16
 148,940 6.47 6.55 6.16 0 0 0
08/08/2019
6.47
 189,350 6.24 6.55 6.21 0 0 0
07/08/2019
6.24
 101,670 6.24 6.30 6.21 0 0 0
06/08/2019
6.24
 122,900 6.33 6.33 6.19 0 0 0
05/08/2019
6.33
 111,370 6.44 6.44 6.27 0 0 0
02/08/2019
6.44
 111,790 6.55 6.55 6.38 0 0 0
01/08/2019
6.55
 109,910 6.61 6.66 6.49 0 0 0
31/07/2019
6.61
 274,000 6.21 6.63 6.16 0 0 0
30/07/2019
6.21
 78,300 6.21 6.21 6.19 220 0 0.0
29/07/2019
6.21
 65,640 6.24 6.24 6.13 0 0 0
26/07/2019
6.24
 104,910 6.24 6.27 6.21 0 0 0
25/07/2019
6.24
 103,720 6.24 6.27 6.21 0 310 -0.0
24/07/2019
6.24
 106,040 6.30 6.30 6.21 0 0 0
23/07/2019
6.30
 101,800 6.30 6.33 6.27 0 0 0
22/07/2019
6.30
 101,590 6.35 6.35 6.16 0 0 0
19/07/2019
6.35
 109,520 6.27 6.49 6.27 0 0 0
18/07/2019
6.27
 150,140 6.63 6.63 6.27 0 0 0
17/07/2019
6.63
 101,630 6.61 6.69 6.61 0 0 0
16/07/2019
6.61
 108,730 6.66 6.69 6.61 100 0 0.0
15/07/2019
6.66
 109,970 6.66 6.72 6.61 0 0 0
12/07/2019
6.66
 102,700 6.66 6.77 6.61 0 0 0
11/07/2019
6.66
 108,490 6.66 6.72 6.66 500 0 0.0
10/07/2019
6.66
 107,690 6.66 6.77 6.66 0 0 0
09/07/2019
6.66
 111,800 6.72 6.77 6.63 1,000 0 0.0
08/07/2019
6.72
 100,290 6.80 6.83 6.66 50 0 0.0
05/07/2019
6.80
 134,040 6.72 6.80 6.55 0 0 0
04/07/2019
6.72
 123,260 6.61 6.75 6.61 50 0 0.0
03/07/2019
6.61
 110,820 6.72 6.72 6.61 0 0 0
02/07/2019
6.72
 121,830 6.89 6.89 6.58 400 0 0.0
01/07/2019
6.89
 102,140 6.80 6.89 6.80 0 0 0
28/06/2019
6.80
 103,330 6.89 6.89 6.72 1,000 0 0.0
27/06/2019
6.89
 104,720 6.89 6.94 6.83 0 0 0
26/06/2019
6.89
 118,760 6.97 7.00 6.89 1,000 0 0.0
25/06/2019
6.97
 101,710 6.97 7.00 6.94 600 0 0.0
24/06/2019
6.97
 107,050 6.97 7.05 6.91 3,000 0 0.0
21/06/2019
6.97
 105,860 6.94 7.08 6.91 0 0 0
20/06/2019
6.94
 106,590 6.94 7.00 6.83 0 0 0
19/06/2019
6.94
 125,670 7.11 7.25 6.94 0 0 0
18/06/2019
7.11
 101,730 7.22 7.31 7.11 0 0 0
17/06/2019
7.22
 100,160 7.25 7.31 7.17 500 0 0.0
14/06/2019
7.25
 116,830 7.19 7.31 7.19 0 0 0
13/06/2019
7.19
 117,390 7.05 7.31 7.03 0 0 0
12/06/2019
7.05
 123,590 7.14 7.22 7.05 400 0 0.0
11/06/2019
7.14
 116,200 7.19 7.22 7.11 0 0 0
10/06/2019
7.19
 123,040 7.11 7.25 7.11 0 0 0
07/06/2019
7.11
 125,220 7.11 7.17 7.05 0 0 0
06/06/2019
7.11
 101,300 7.19 7.19 7.03 1,000 0 0.0
05/06/2019
7.19
 111,730 7.17 7.22 7.11 270 0 0.0
04/06/2019
7.17
 112,530 7.11 7.19 7.11 0 0 0
03/06/2019
7.11
 117,190 7.22 7.22 7.05 1,000 0 0.0
31/05/2019
7.22
 110,780 7.50 7.50 7.22 0 0 0
30/05/2019
7.50
 106,950 7.56 7.56 7.42 20 0 0.0
29/05/2019
7.56
 279,470 7.53 7.73 7.33 0 0 0
28/05/2019
7.53
 275,070 7.11 7.53 7.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |