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)
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
27/05/2019
7.11
 109,940 7.11 7.17 7.08 0 0 0
24/05/2019
7.11
 125,860 7.17 7.19 7.00 0 0 0
23/05/2019
7.17
 117,830 7.36 7.42 7.14 1,980 0 0
22/05/2019
7.36
 107,930 7.45 7.45 7.31 0 0 0
21/05/2019
7.45
 198,070 7.50 7.73 7.08 1,000 0 0
20/05/2019
7.50
 133,940 7.59 7.64 7.50 0 0 0
17/05/2019
7.59
 121,250 7.64 7.64 7.50 0 0 0
16/05/2019
7.64
 108,920 7.70 7.78 7.61 0 0 0
15/05/2019
7.70
 299,710 7.50 7.73 7.50 0 0 0
14/05/2019
7.50
 103,690 7.56 7.56 7.45 0 0 0
13/05/2019
7.56
 112,260 7.56 7.59 7.50 0 80 -0.0
10/05/2019
7.56
 104,540 7.56 7.67 7.45 0 0 0
09/05/2019
7.56
 107,770 7.56 7.70 7.56 2,060 0 0.0
08/05/2019
7.56
 110,360 7.70 7.70 7.45 0 0 0
07/05/2019
7.70
 111,350 7.67 7.73 7.67 0 0 0
06/05/2019
7.67
 84,000 7.78 7.78 7.64 40 0 0.0
03/05/2019
7.78
 103,430 7.84 7.87 7.73 0 0 0
02/05/2019
7.84
 101,350 7.95 7.98 7.84 0 10 -0.0
26/04/2019
7.95
 91,740 8.03 8.03 7.89 0 0 0
25/04/2019
8.03
 110,620 8.06 8.09 8.01 0 0 0
24/04/2019
8.06
 166,770 8.12 8.17 8.03 0 0 0
23/04/2019
8.12
 171,870 8.09 8.12 8.03 0 0 0
22/04/2019
8.09
 243,760 8.12 8.15 8.03 0 0 0
19/04/2019
8.12
 171,530 8.06 8.17 8.06 0 0 0
18/04/2019
8.06
 124,160 8.12 8.20 8.01 0 0 0
17/04/2019
8.12
 194,600 8.34 8.37 8.12 2,000 0 0.0
16/04/2019
8.34
 213,520 8.29 8.34 8.09 0 0 0
12/04/2019
8.29
 183,900 8.34 8.34 8.12 0 0 0
11/04/2019
8.34
 309,640 8.43 8.48 8.29 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |