CTCP An Tiến Industries (hii)

7.09
0.46
(6.94%)
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
(2026-07-01) 		1.09 19.68% 4,857,600 -5,900 0
5.54
7.09
7.09
2 tháng
(2026-06-01) 		0.93 16.31% 7,957,200 3,299 0
5.53
7.09
7.09
3 tháng
(2026-05-04) 		0.78 13.29% 14,992,500 -26,697 0
5.53
7.09
7.09
6 tháng
(2026-02-02) 		1.56 30.72% 27,544,400 -20,359 -0.1
4.60
7.09
7.09
12 tháng
(2025-08-05) 		2.16 48.24% 76,539,600 -140,059 -0.3
4.33
8.78
7.09
24 tháng
(2024-08-12) 		2.30 53.28% 95,764,000 -379,766 -1.4
3.46
8.78
7.09
36 tháng
(2023-08-16) 		1.37 26.09% 132,602,200 -218,750 -0.3
3.46
8.78
7.09
60 tháng
(2021-08-26) 		-4.29 -39.29% 333,883,500 -165,228 3.4
3.46
15.75
7.09
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/10/2019
6.29
 94,730 6.34 6.39 6.23 0 0 0
08/10/2019
6.34
 106,570 6.31 6.37 6.29 0 0 0
07/10/2019
6.31
 146,000 6.34 6.50 6.29 0 0 0
04/10/2019
6.34
 171,290 6.26 6.55 6.26 0 0 0
03/10/2019
6.26
 243,680 6.02 6.29 5.97 0 0 0
02/10/2019
6.02
 224,510 6.23 6.31 6.02 0 0 0
01/10/2019
6.23
 115,820 6.29 6.31 6.07 0 0 0
30/09/2019
6.29
 145,320 6.21 6.34 6.23 0 2,050 -0.0
27/09/2019
6.21
 280,740 6.13 6.26 6.07 0 1,000 -0.0
26/09/2019
6.13
 124,960 6.13 6.18 6.07 0 300 -0.0
25/09/2019
6.13
 142,160 6.18 6.23 6.10 0 2,650 -0.0
24/09/2019
6.18
 240,180 6.18 6.21 6.15 0 0 0
23/09/2019
6.18
 146,950 6.13 6.23 6.10 0 0 0
20/09/2019
6.13
 181,420 6.05 6.21 6.02 0 0 0
19/09/2019
6.05
 117,220 6.07 6.07 5.97 0 0 0
18/09/2019
6.07
 122,210 6.02 6.07 6.02 0 0 0
17/09/2019
6.02
 102,550 6.07 6.10 5.99 0 0 0
16/09/2019
6.07
 230,140 5.97 6.13 5.97 0 0 0
13/09/2019
5.97
 114,960 5.86 5.99 5.94 0 0 0
12/09/2019
5.86
 104,620 5.91 6.10 5.86 0 0 0
11/09/2019
5.91
 101,710 5.86 5.97 5.86 0 0 0
10/09/2019
5.86
 95,520 5.91 5.94 5.86 500 0 0.0
09/09/2019
5.91
 103,490 5.91 5.97 5.89 0 0 0
06/09/2019
5.91
 122,710 5.97 6.02 5.91 0 0 0
05/09/2019
5.97
 139,900 6.07 6.13 5.86 0 0 0
04/09/2019
6.07
 107,000 6.29 6.29 5.99 1,000 0 0.0
03/09/2019
6.29
 148,860 6.23 6.39 6.18 0 0 0
30/08/2019
6.23
 301,120 6.10 6.23 6.10 0 0 0
29/08/2019
6.10
 265,470 5.91 6.13 5.86 0 0 0
28/08/2019
5.91
 128,020 5.89 5.94 5.86 0 0 0
27/08/2019
5.89
 102,380 5.89 5.91 5.86 0 0 0
26/08/2019
5.89
 127,790 5.91 5.91 5.86 0 0 0
23/08/2019
5.91
 130,940 5.86 5.91 5.83 0 0 0
22/08/2019
5.86
 134,710 5.86 5.91 5.86 0 23,500 -0.3
21/08/2019
5.86
 123,820 5.86 5.89 5.83 0 13,950 -0.2
20/08/2019
5.86
 105,400 5.91 5.94 5.86 0 0 0
19/08/2019
5.91
 102,080 5.89 5.91 5.89 0 0 0
16/08/2019
5.89
 114,890 5.91 5.94 5.86 0 0 0
15/08/2019
5.91
 104,110 5.94 5.94 5.86 0 0 0
14/08/2019
5.94
 102,690 5.86 5.94 5.89 0 0 0
13/08/2019
5.86
 93,690 5.91 5.91 5.83 0 0 0
12/08/2019
5.91
 114,620 5.86 5.94 5.89 100 0 0.0
09/08/2019
5.86
 148,940 6.15 6.23 5.86 0 0 0
08/08/2019
6.15
 189,350 5.94 6.23 5.91 0 0 0
07/08/2019
5.94
 101,670 5.94 5.99 5.91 0 0 0
06/08/2019
5.94
 122,900 6.02 6.02 5.89 0 0 0
05/08/2019
6.02
 111,370 6.13 6.13 5.97 0 0 0
02/08/2019
6.13
 111,790 6.23 6.23 6.07 0 0 0
01/08/2019
6.23
 109,910 6.29 6.34 6.18 0 0 0
31/07/2019
6.29
 274,000 5.91 6.31 5.86 0 0 0
30/07/2019
5.91
 78,300 5.91 5.91 5.89 220 0 0.0
29/07/2019
5.91
 65,640 5.94 5.94 5.83 0 0 0
26/07/2019
5.94
 104,910 5.94 5.97 5.91 0 0 0
25/07/2019
5.94
 103,720 5.94 5.97 5.91 0 310 -0.0
24/07/2019
5.94
 106,040 5.99 5.99 5.91 0 0 0
23/07/2019
5.99
 101,800 5.99 6.02 5.97 0 0 0
22/07/2019
5.99
 101,590 6.05 6.05 5.86 0 0 0
19/07/2019
6.05
 109,520 5.97 6.18 5.97 0 0 0
18/07/2019
5.97
 150,140 6.31 6.31 5.97 0 0 0
17/07/2019
6.31
 101,630 6.29 6.37 6.29 0 0 0
16/07/2019
6.29
 108,730 6.34 6.37 6.29 100 0 0.0
15/07/2019
6.34
 109,970 6.34 6.39 6.29 0 0 0
12/07/2019
6.34
 102,700 6.34 6.45 6.29 0 0 0
11/07/2019
6.34
 108,490 6.34 6.39 6.34 500 0 0.0
10/07/2019
6.34
 107,690 6.34 6.45 6.34 0 0 0
09/07/2019
6.34
 111,800 6.39 6.45 6.31 1,000 0 0.0
08/07/2019
6.39
 100,290 6.47 6.50 6.34 50 0 0.0
05/07/2019
6.47
 134,040 6.39 6.47 6.23 0 0 0
04/07/2019
6.39
 123,260 6.29 6.42 6.29 50 0 0.0
03/07/2019
6.29
 110,820 6.39 6.39 6.29 0 0 0
02/07/2019
6.39
 121,830 6.55 6.55 6.26 400 0 0.0
01/07/2019
6.55
 102,140 6.47 6.55 6.47 0 0 0
28/06/2019
6.47
 103,330 6.55 6.55 6.39 1,000 0 0.0
27/06/2019
6.55
 104,720 6.55 6.61 6.50 0 0 0
26/06/2019
6.55
 118,760 6.63 6.66 6.55 1,000 0 0.0
25/06/2019
6.63
 101,710 6.63 6.66 6.61 600 0 0.0
24/06/2019
6.63
 107,050 6.63 6.71 6.58 3,000 0 0.0
21/06/2019
6.63
 105,860 6.61 6.74 6.58 0 0 0
20/06/2019
6.61
 106,590 6.61 6.66 6.50 0 0 0
19/06/2019
6.61
 125,670 6.77 6.90 6.61 0 0 0
18/06/2019
6.77
 101,730 6.87 6.95 6.77 0 0 0
17/06/2019
6.87
 100,160 6.90 6.95 6.82 500 0 0.0
14/06/2019
6.90
 116,830 6.85 6.95 6.85 0 0 0
13/06/2019
6.85
 117,390 6.71 6.95 6.69 0 0 0
12/06/2019
6.71
 123,590 6.79 6.87 6.71 400 0 0.0
11/06/2019
6.79
 116,200 6.85 6.87 6.77 0 0 0
10/06/2019
6.85
 123,040 6.77 6.90 6.77 0 0 0
07/06/2019
6.77
 125,220 6.77 6.82 6.71 0 0 0
06/06/2019
6.77
 101,300 6.85 6.85 6.69 1,000 0 0.0
05/06/2019
6.85
 111,730 6.82 6.87 6.77 270 0 0.0
04/06/2019
6.82
 112,530 6.77 6.85 6.77 0 0 0
03/06/2019
6.77
 117,190 6.87 6.87 6.71 1,000 0 0.0
31/05/2019
6.87
 110,780 7.14 7.14 6.87 0 0 0
30/05/2019
7.14
 106,950 7.19 7.19 7.06 20 0 0.0
29/05/2019
7.19
 279,470 7.17 7.35 6.98 0 0 0
28/05/2019
7.17
 275,070 6.77 7.17 6.77 0 0 0
27/05/2019
6.77
 109,940 6.77 6.82 6.74 0 0 0
24/05/2019
6.77
 125,860 6.82 6.85 6.66 0 0 0
23/05/2019
6.82
 117,830 7.01 7.06 6.79 1,980 0 0
22/05/2019
7.01
 107,930 7.09 7.09 6.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |