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)
10/07/2019
6.66
 107,690 6.66 6.77 6.66 0 0 0
09/07/2019
6.66
 111,800 6.72 6.77 6.63 1,000 0 0.0
08/07/2019
6.72
 100,290 6.80 6.83 6.66 50 0 0.0
05/07/2019
6.80
 134,040 6.72 6.80 6.55 0 0 0
04/07/2019
6.72
 123,260 6.61 6.75 6.61 50 0 0.0
03/07/2019
6.61
 110,820 6.72 6.72 6.61 0 0 0
02/07/2019
6.72
 121,830 6.89 6.89 6.58 400 0 0.0
01/07/2019
6.89
 102,140 6.80 6.89 6.80 0 0 0
28/06/2019
6.80
 103,330 6.89 6.89 6.72 1,000 0 0.0
27/06/2019
6.89
 104,720 6.89 6.94 6.83 0 0 0
26/06/2019
6.89
 118,760 6.97 7.00 6.89 1,000 0 0.0
25/06/2019
6.97
 101,710 6.97 7.00 6.94 600 0 0.0
24/06/2019
6.97
 107,050 6.97 7.05 6.91 3,000 0 0.0
21/06/2019
6.97
 105,860 6.94 7.08 6.91 0 0 0
20/06/2019
6.94
 106,590 6.94 7.00 6.83 0 0 0
19/06/2019
6.94
 125,670 7.11 7.25 6.94 0 0 0
18/06/2019
7.11
 101,730 7.22 7.31 7.11 0 0 0
17/06/2019
7.22
 100,160 7.25 7.31 7.17 500 0 0.0
14/06/2019
7.25
 116,830 7.19 7.31 7.19 0 0 0
13/06/2019
7.19
 117,390 7.05 7.31 7.03 0 0 0
12/06/2019
7.05
 123,590 7.14 7.22 7.05 400 0 0.0
11/06/2019
7.14
 116,200 7.19 7.22 7.11 0 0 0
10/06/2019
7.19
 123,040 7.11 7.25 7.11 0 0 0
07/06/2019
7.11
 125,220 7.11 7.17 7.05 0 0 0
06/06/2019
7.11
 101,300 7.19 7.19 7.03 1,000 0 0.0
05/06/2019
7.19
 111,730 7.17 7.22 7.11 270 0 0.0
04/06/2019
7.17
 112,530 7.11 7.19 7.11 0 0 0
03/06/2019
7.11
 117,190 7.22 7.22 7.05 1,000 0 0.0
31/05/2019
7.22
 110,780 7.50 7.50 7.22 0 0 0
30/05/2019
7.50
 106,950 7.56 7.56 7.42 20 0 0.0
29/05/2019
7.56
 279,470 7.53 7.73 7.33 0 0 0
28/05/2019
7.53
 275,070 7.11 7.53 7.11 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |