CTCP An Tiến Industries (hii)

8.63
0.56
(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
(2025-11-04) 		2.40 46.60% 17,331,000 -60,500 -0.5
4.93
8.07
8.07
2 tháng
(2025-10-06) 		2.85 60.64% 20,871,900 -61,100 -0.5
4.55
8.07
8.07
3 tháng
(2025-09-05) 		2.73 56.64% 23,013,700 -106,600 -0.7
4.55
8.07
8.07
6 tháng
(2025-06-09) 		3.31 78.07% 31,193,600 -258,000 -1.3
4.10
8.07
8.07
12 tháng
(2024-12-09) 		3.34 79.36% 39,344,700 -361,307 -1.8
3.64
8.07
8.07
24 tháng
(2023-12-15) 		2.59 52.34% 73,057,400 -108,391 -0.3
3.64
8.07
8.07
36 tháng
(2022-12-20) 		3.37 80.56% 113,934,800 -270,221 -1.1
3.64
8.07
8.07
60 tháng
(2020-12-30) 		-3.52 -31.82% 365,746,770 -195,969 3.4
3.64
16.55
8.07
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/09/2018
9.21
 178,660 9.21 9.29 9.07 0 0 0
20/09/2018
9.21
 188,280 9.29 9.29 9.13 0 0 0
19/09/2018
9.29
 149,310 9.13 9.41 9.13 0 0 0
18/09/2018
9.13
 197,500 8.90 9.21 8.96 0 0 0
17/09/2018
8.90
 222,320 9.18 9.24 8.90 0 0 0
14/09/2018
9.18
 151,410 9.24 9.27 9.13 0 0 0
13/09/2018
9.24
 115,180 9.24 9.29 9.13 0 0 0
12/09/2018
9.24
 159,430 9.29 9.49 9.13 0 0 0
11/09/2018
9.29
 143,410 9.38 9.41 9.18 0 0 0
10/09/2018
9.38
 68,580 9.24 9.43 9.13 0 0 0
07/09/2018
9.24
 202,800 9.18 9.27 9.15 0 0 0
06/09/2018
9.18
 305,840 9.21 9.32 9.13 0 0 0
05/09/2018
9.21
 351,320 9.46 9.46 9.18 0 0 0
04/09/2018
9.46
 344,120 9.63 9.68 9.46 0 0 0
31/08/2018
9.63
 324,500 9.66 9.77 9.52 0 0 0
30/08/2018
9.66
 399,970 9.38 9.68 9.38 0 0 0
29/08/2018
9.38
 315,160 9.35 9.46 9.24 0 0 0
28/08/2018
9.35
 366,960 9.32 9.46 9.24 0 0 0
27/08/2018
9.32
 266,400 9.27 9.60 8.90 200 0 0.0
24/08/2018
9.27
 357,340 9.32 9.63 9.18 100 0 0.0
23/08/2018
9.32
 342,180 9.35 9.49 9.18 0 0 0
22/08/2018
9.35
 327,190 9.29 9.49 9.29 0 0 0
21/08/2018
9.29
 364,750 9.41 9.43 8.99 0 0 0
20/08/2018
9.41
 250,570 9.41 9.68 9.24 0 540 -0.0
17/08/2018
9.41
 406,050 9.46 9.52 8.99 0 0 0
16/08/2018
9.46
 431,730 9.52 9.52 9.35 0 0 0
15/08/2018
9.52
 444,630 9.57 9.57 9.32 0 0 0
14/08/2018
9.57
 459,760 9.66 9.68 9.46 0 0 0
13/08/2018
9.66
 463,330 9.68 9.77 9.46 0 0 0
10/08/2018
9.68
 435,100 9.71 9.74 9.46 0 2,000 -0.0
09/08/2018
9.71
 503,410 9.68 9.77 9.46 0 5,000 -0.1
08/08/2018
9.68
 497,340 9.74 9.80 9.49 10 1,000 -0.0
07/08/2018
9.74
 204,340 9.80 9.85 9.46 0 1,980 -0.0
06/08/2018
9.80
 218,280 9.77 10.05 9.52 0 0 0
03/08/2018
9.77
 284,060 9.29 9.91 9.52 1,000 0 0.0
02/08/2018
9.29
 285,070 9.96 9.96 9.29 0 20 -0.0
01/08/2018
9.96
 247,910 9.94 9.96 9.52 1,000 0 0.0
31/07/2018
9.94
 274,780 9.52 9.94 9.24 1,000 1,840 -0.0
30/07/2018
9.52
 293,470 8.90 9.52 8.96 0 0 0
27/07/2018
8.90
 293,750 8.37 8.90 8.51 1,000 0 0.0
26/07/2018
8.37
 222,370 8.31 8.51 8.17 0 0 0
25/07/2018
8.31
 223,260 8.45 8.45 8.26 0 0 0
24/07/2018
8.45
 214,090 8.40 8.57 8.34 0 0 0
23/07/2018
8.40
 233,560 8.51 8.57 8.40 0 8,160 -0.1
20/07/2018
8.51
 222,910 8.51 8.65 8.45 0 0 0
19/07/2018
8.51
 207,630 8.40 8.65 8.40 540 0 0.0
18/07/2018
8.40
 253,900 8.40 8.68 8.40 0 0 0
17/07/2018
8.40
 224,700 8.31 8.45 7.84 0 0 0
16/07/2018
8.31
 227,230 8.40 8.48 8.12 0 0 0
13/07/2018
8.40
 209,220 8.45 8.57 8.29 0 0 0
12/07/2018
8.45
 205,880 8.57 8.57 8.43 0 0 0
11/07/2018
8.57
 212,260 8.82 8.85 8.23 0 0 0
10/07/2018
8.82
 209,080 8.87 8.96 8.73 0 0 0
09/07/2018
8.87
 211,420 8.82 9.35 8.68 0 0 0
06/07/2018
8.82
 206,810 8.79 8.96 8.73 0 0 0
05/07/2018
8.79
 238,080 9.07 9.18 8.45 0 0 0
04/07/2018
9.07
 261,940 9.07 9.52 8.62 0 0 0
03/07/2018
9.07
 214,800 9.29 9.35 8.96 0 0 0
02/07/2018
9.29
 228,490 9.41 9.57 8.96 0 0 0
29/06/2018
9.41
 230,540 9.46 9.52 9.24 0 0 0
28/06/2018
9.46
 120,460 9.52 9.52 9.35 0 0 0
27/06/2018
9.52
 225,350 9.29 9.68 9.18 0 0 0
26/06/2018
9.29
 225,240 9.52 9.68 9.18 0 0 0
25/06/2018
9.52
 211,050 9.52 9.80 8.99 1,000 0 0.0
22/06/2018
9.52
 205,400 9.49 9.82 9.52 0 1,000 -0.0
21/06/2018
9.49
 215,040 9.49 9.85 9.35 0 0 0
20/06/2018
9.49
 204,400 9.52 9.68 9.46 0 0 0
19/06/2018
9.52
 167,310 9.85 9.91 9.29 0 0 0
18/06/2018
9.85
 220,950 9.63 10.08 9.27 0 500 -0.0
15/06/2018
9.63
 148,720 9.91 9.91 9.24 0 0 0
14/06/2018
9.91
 11,190 9.91 9.96 9.57 0 500 -0.0
13/06/2018
9.91
 67,290 9.57 9.91 9.52 0 990 -0.0
12/06/2018
9.57
 74,550 9.68 9.91 9.52 0 8,020 -0.1
11/06/2018
9.68
 13,660 9.85 9.99 9.63 0 2,100 -0.0
08/06/2018
9.85
 57,270 10.24 10.24 9.55 0 11,300 -0.2
07/06/2018
10.24
 29,430 10.36 10.52 9.80 0 5,090 -0.1
06/06/2018
10.36
 61,140 10.02 10.52 10.02 1,000 100 0.0
05/06/2018
10.02
 151,420 9.99 10.61 9.96 1,000 0 0.0
04/06/2018
9.99
 47,280 9.35 9.99 9.52 1,000 0 0.0
01/06/2018
9.35
 38,320 8.82 9.35 8.68 0 0 0
31/05/2018
8.82
 135,410 8.85 9.07 8.71 0 0 0
30/05/2018
8.85
 106,620 9.18 9.46 8.85 0 0 0
29/05/2018
9.18
 145,940 8.96 9.57 8.87 0 0 0
28/05/2018
8.96
 36,220 9.35 9.41 8.85 0 0 0
25/05/2018
9.35
 34,340 9.24 9.57 9.15 0 1,000 -0.0
24/05/2018
9.24
 42,440 9.41 9.41 9.13 0 1,000 -0.0
23/05/2018
9.41
 40,300 9.46 9.46 8.96 0 1,000 -0.0
22/05/2018
9.46
 17,910 9.52 9.52 9.24 0 100 -0.0
21/05/2018
9.52
 24,840 9.74 9.80 9.52 0 0 0
18/05/2018
9.74
 18,790 9.68 10.02 9.52 0 0 0
17/05/2018
9.68
 15,920 9.74 9.74 9.52 0 4,300 -0.1
16/05/2018
9.74
 22,970 9.85 9.96 9.63 0 0 0
15/05/2018
9.85
 46,880 9.46 9.96 9.41 0 0 0
14/05/2018
9.46
 12,530 9.52 9.52 9.41 0 0 0
11/05/2018
9.52
 3,310 9.46 9.52 9.13 0 0 0
10/05/2018
9.46
 23,450 9.46 9.52 8.99 100 0 0.0
09/05/2018
9.46
 14,370 9.91 10.08 9.46 0 0 0
08/05/2018
9.91
 35,100 9.29 9.94 9.07 0 0 0
07/05/2018
9.29
 26,270 9.80 9.80 9.29 0 0 0
04/05/2018
9.80
 39,610 9.88 10.08 9.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |