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)
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
10/04/2019
8.43
 248,680 8.54 8.54 8.40 0 0 0
09/04/2019
8.54
 563,750 8.57 8.79 8.51 2,000 0 0.0
08/04/2019
8.57
 727,350 8.62 8.73 8.51 70 0 0.0
05/04/2019
8.62
 459,110 8.57 8.71 8.57 0 0 0
04/04/2019
8.57
 306,440 8.65 8.71 8.54 10 0 0.0
03/04/2019
8.65
 274,470 8.68 8.71 8.51 0 200 -0.0
02/04/2019
8.68
 465,580 8.76 8.99 8.68 200 500 -0.0
01/04/2019
8.76
 667,190 8.34 8.90 8.34 0 0 0
29/03/2019
8.34
 264,480 8.26 8.34 8.26 0 0 0
28/03/2019
8.26
 257,440 8.23 8.29 8.23 0 0 0
27/03/2019
8.23
 204,080 8.20 8.29 8.17 0 0 0
26/03/2019
8.20
 213,070 8.17 8.26 8.17 0 0 0
25/03/2019
8.17
 182,350 8.29 8.29 8.09 0 0 0
22/03/2019
8.29
 236,130 8.29 8.37 8.29 0 0 0
21/03/2019
8.29
 287,210 8.26 8.40 8.26 100 0 0.0
20/03/2019
8.26
 195,040 8.29 8.34 8.23 0 0 0
19/03/2019
8.29
 214,380 8.37 8.43 8.26 0 0 0
18/03/2019
8.37
 256,060 8.40 8.57 8.37 0 0 0
15/03/2019
8.40
 207,980 8.48 8.51 8.34 0 0 0
14/03/2019
8.48
 401,190 8.37 8.54 8.37 0 0 0
13/03/2019
8.37
 265,710 8.48 8.51 8.37 0 0 0
12/03/2019
8.48
 415,260 8.34 8.48 8.37 0 0 0
11/03/2019
8.34
 327,320 8.20 8.40 8.23 0 0 0
08/03/2019
8.20
 250,870 8.43 8.45 8.17 0 0 0
07/03/2019
8.43
 375,430 8.59 8.68 8.43 0 500 -0.0
06/03/2019
8.59
 382,830 8.51 8.68 8.34 0 0 0
05/03/2019
8.51
 489,950 8.37 8.71 8.45 0 500 -0.0
04/03/2019
8.37
 525,290 7.84 8.37 7.84 0 6,600 -0.1
01/03/2019
7.84
 205,960 7.78 7.95 7.70 0 1,000 -0.0
28/02/2019
7.78
 116,110 7.81 7.81 7.67 0 0 0
27/02/2019
7.81
 114,260 7.78 7.81 7.67 1,000 0 0.0
26/02/2019
7.78
 125,830 7.81 7.84 7.67 1,600 0 0.0
25/02/2019
7.81
 112,950 7.78 7.81 7.67 0 0 0
22/02/2019
7.78
 121,220 7.73 7.78 7.67 0 0 0
21/02/2019
7.73
 100,770 7.78 7.78 7.73 0 0 0
20/02/2019
7.78
 119,980 7.81 7.81 7.75 0 0 0
19/02/2019
7.81
 120,440 7.84 7.87 7.73 0 0 0
18/02/2019
7.84
 135,660 7.92 7.95 7.78 0 0 0
15/02/2019
7.92
 173,180 7.95 7.95 7.84 250 0 0.0
14/02/2019
7.95
 127,830 8.03 8.06 7.84 0 0 0
13/02/2019
8.03
 153,000 8.01 8.06 7.95 0 0 0
12/02/2019
8.01
 147,730 7.75 8.01 7.75 10 0 0.0
11/02/2019
7.75
 118,970 7.73 7.78 7.73 0 0 0
01/02/2019
7.73
 123,860 7.73 7.75 7.61 0 0 0
31/01/2019
7.73
 127,310 7.64 7.73 7.50 0 0 0
30/01/2019
7.64
 126,510 7.61 7.64 7.59 0 0 0
29/01/2019
7.61
 122,400 7.61 7.64 7.61 0 0 0
28/01/2019
7.61
 120,700 7.61 7.67 7.59 0 0 0
25/01/2019
7.61
 112,460 7.70 7.73 7.50 0 0 0
24/01/2019
7.70
 120,710 7.73 7.78 7.61 0 0 0
23/01/2019
7.73
 127,020 7.78 7.81 7.67 0 0 0
22/01/2019
7.78
 132,960 7.75 7.89 7.73 0 0 0
21/01/2019
7.75
 161,320 7.81 7.81 7.33 0 0 0
18/01/2019
7.81
 118,470 7.78 7.81 7.78 0 0 0
17/01/2019
7.78
 126,060 7.78 7.81 7.73 0 0 0
16/01/2019
7.78
 122,440 7.81 7.81 7.75 0 0 0
15/01/2019
7.81
 148,240 7.75 7.84 7.75 0 0 0
14/01/2019
7.75
 120,390 7.78 7.81 7.67 0 0 0
11/01/2019
7.78
 136,440 7.81 7.84 7.75 0 0 0
10/01/2019
7.81
 130,940 7.87 7.87 7.81 0 0 0
09/01/2019
7.87
 140,700 7.84 7.92 7.84 0 0 0
08/01/2019
7.84
 126,360 7.87 7.89 7.78 0 0 0
07/01/2019
7.87
 141,100 7.84 7.92 7.84 0 0 0
04/01/2019
7.84
 154,050 7.89 7.92 7.78 0 0 0
03/01/2019
7.89
 259,110 7.73 8.09 7.73 0 0 0
02/01/2019
7.73
 144,620 8.06 8.09 7.70 0 0 0
28/12/2018
8.06
 132,670 8.12 8.17 8.01 0 0 0
27/12/2018
8.12
 151,200 8.01 8.26 8.01 0 0 0
26/12/2018
8.01
 206,930 8.12 8.17 7.84 0 0 0
25/12/2018
8.12
 146,700 8.01 8.12 7.78 0 0 0
24/12/2018
8.01
 112,730 8.17 8.17 8.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |