CTCP An Tiến Industries (hii)

5.75
0.37
(6.88%)
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
(2026-04-01) 		0.28 5.12% 3,434,700 -13,362 -0.1
5.18
5.75
5.75
2 tháng
(2026-03-02) 		0.39 7.28% 9,668,900 11,538 -0.0
4.83
5.75
5.75
3 tháng
(2026-02-02) 		0.42 7.88% 12,610,900 3,338 -0.1
4.83
5.75
5.75
6 tháng
(2025-11-03) 		0.45 8.49% 53,355,000 -66,662 -0.1
4.83
9.23
5.75
12 tháng
(2025-05-06) 		1.96 51.74% 67,760,800 -257,762 -0.9
3.79
9.23
5.75
24 tháng
(2024-05-13) 		0.21 3.72% 93,633,800 -405,369 -1.7
3.64
9.23
5.75
36 tháng
(2023-05-17) 		0.76 15.15% 133,873,800 -119,953 0.1
3.64
9.23
5.75
60 tháng
(2021-05-27) 		-7.16 -55.45% 351,919,700 -368,631 -0.1
3.64
16.55
5.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |