CTCP An Tiến Industries (hii)

5.96
-0.01
(-0.17%)
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
(2026-05-18) 		-0.25 -3.98% 4,189,000 1,800 0
5.61
6.18
5.97
2 tháng
(2026-04-20) 		0.88 17.35% 10,519,100 -39,096 0
5.05
6.46
5.97
3 tháng
(2026-03-19) 		0.93 18.70% 14,329,100 -49,958 -0.2
4.82
6.46
5.97
6 tháng
(2025-12-19) 		-0.26 -4.13% 31,468,300 29,742 0.3
4.60
6.46
5.97
12 tháng
(2025-06-23) 		1.99 50.52% 74,774,400 -286,558 -0.9
3.94
8.78
5.97
24 tháng
(2024-06-27) 		0.54 9.99% 94,654,800 -398,965 -1.4
3.46
8.78
5.97
36 tháng
(2023-07-03) 		1.24 26.45% 134,207,000 -161,449 0.1
3.46
8.78
5.97
60 tháng
(2021-07-13) 		-4.98 -45.62% 347,162,800 -429,327 -0.5
3.46
15.75
5.97
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/05/2019
7.09
 198,070 7.14 7.35 6.74 1,000 0 0
20/05/2019
7.14
 133,940 7.22 7.27 7.14 0 0 0
17/05/2019
7.22
 121,250 7.27 7.27 7.14 0 0 0
16/05/2019
7.27
 108,920 7.33 7.41 7.25 0 0 0
15/05/2019
7.33
 299,710 7.14 7.35 7.14 0 0 0
14/05/2019
7.14
 103,690 7.19 7.19 7.09 0 0 0
13/05/2019
7.19
 112,260 7.19 7.22 7.14 0 80 -0.0
10/05/2019
7.19
 104,540 7.19 7.30 7.09 0 0 0
09/05/2019
7.19
 107,770 7.19 7.33 7.19 2,060 0 0.0
08/05/2019
7.19
 110,360 7.33 7.33 7.09 0 0 0
07/05/2019
7.33
 111,350 7.30 7.35 7.30 0 0 0
06/05/2019
7.30
 84,000 7.41 7.41 7.27 40 0 0.0
03/05/2019
7.41
 103,430 7.46 7.48 7.35 0 0 0
02/05/2019
7.46
 101,350 7.56 7.59 7.46 0 10 -0.0
26/04/2019
7.56
 91,740 7.64 7.64 7.51 0 0 0
25/04/2019
7.64
 110,620 7.67 7.70 7.62 0 0 0
24/04/2019
7.67
 166,770 7.72 7.78 7.64 0 0 0
23/04/2019
7.72
 171,870 7.70 7.72 7.64 0 0 0
22/04/2019
7.70
 243,760 7.72 7.75 7.64 0 0 0
19/04/2019
7.72
 171,530 7.67 7.78 7.67 0 0 0
18/04/2019
7.67
 124,160 7.72 7.80 7.62 0 0 0
17/04/2019
7.72
 194,600 7.94 7.96 7.72 2,000 0 0.0
16/04/2019
7.94
 213,520 7.88 7.94 7.70 0 0 0
12/04/2019
7.88
 183,900 7.94 7.94 7.72 0 0 0
11/04/2019
7.94
 309,640 8.02 8.07 7.88 100 0 0.0
10/04/2019
8.02
 248,680 8.12 8.12 7.99 0 0 0
09/04/2019
8.12
 563,750 8.15 8.36 8.10 2,000 0 0.0
08/04/2019
8.15
 727,350 8.20 8.31 8.10 70 0 0.0
05/04/2019
8.20
 459,110 8.15 8.28 8.15 0 0 0
04/04/2019
8.15
 306,440 8.23 8.28 8.12 10 0 0.0
03/04/2019
8.23
 274,470 8.26 8.28 8.10 0 200 -0.0
02/04/2019
8.26
 465,580 8.34 8.55 8.26 200 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |