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)
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
21/12/2018
8.17
 103,350 8.20 8.23 8.15 0 0 0
20/12/2018
8.20
 127,580 8.23 8.26 8.12 0 0 0
19/12/2018
8.23
 132,040 8.26 8.37 8.17 0 0 0
18/12/2018
8.26
 153,340 8.34 8.34 8.23 0 0 0
17/12/2018
8.34
 152,700 8.37 8.43 8.20 300 0 0.0
14/12/2018
8.37
 166,430 8.40 8.43 8.29 0 0 0
13/12/2018
8.40
 287,010 8.40 8.48 8.29 0 0 0
12/12/2018
8.40
 242,100 8.29 8.43 8.23 0 0 0
11/12/2018
8.29
 276,120 8.37 8.51 8.17 0 0 0
10/12/2018
8.37
 149,920 8.37 8.51 8.37 0 0 0
07/12/2018
8.37
 143,470 8.37 8.40 8.34 0 0 0
06/12/2018
8.37
 155,340 8.40 8.54 8.23 0 0 0
05/12/2018
8.40
 150,700 8.34 8.40 8.26 0 0 0
04/12/2018
8.34
 151,460 8.40 8.43 8.29 0 0 0
03/12/2018
8.40
 156,170 8.37 8.43 8.34 0 0 0
30/11/2018
8.37
 136,270 8.43 8.43 8.17 0 0 0
29/11/2018
8.43
 142,620 8.54 8.57 8.40 0 0 0
28/11/2018
8.54
 149,210 8.59 8.59 8.48 0 0 0
27/11/2018
8.59
 140,090 8.59 8.65 8.45 0 0 0
26/11/2018
8.59
 125,060 8.57 8.65 8.54 0 0 0
23/11/2018
8.57
 157,530 8.54 8.68 8.51 0 0 0
22/11/2018
8.54
 369,110 8.34 8.79 8.31 0 0 0
21/11/2018
8.34
 119,090 8.34 8.37 8.23 0 0 0
20/11/2018
8.34
 123,950 8.31 8.34 8.26 0 0 0
19/11/2018
8.31
 112,980 8.31 8.34 8.29 0 0 0
16/11/2018
8.31
 152,860 8.29 8.31 8.23 0 0 0
15/11/2018
8.29
 110,200 8.37 8.37 8.06 0 0 0
14/11/2018
8.37
 105,520 8.40 8.40 8.26 0 0 0
13/11/2018
8.40
 138,730 8.40 8.40 8.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |