CTCP An Tiến Industries (hii)

5.94
0.23
(4.03%)
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)
12/11/2018
8.40
 121,900 8.40 8.43 8.37 0 0 0
09/11/2018
8.40
 105,800 8.51 8.54 8.34 0 0 0
08/11/2018
8.51
 191,630 8.48 8.65 8.40 0 0 0
07/11/2018
8.48
 154,120 8.57 8.62 8.40 100 0 0.0
06/11/2018
8.57
 197,870 8.57 8.62 8.43 0 0 0
05/11/2018
8.57
 125,250 8.62 8.71 8.54 0 0 0
02/11/2018
8.62
 66,960 9.04 9.07 8.62 0 0 0
01/11/2018
9.04
 298,690 8.45 9.04 8.79 0 0 0
31/10/2018
8.45
 184,750 7.92 8.45 7.61 0 0 0
30/10/2018
7.92
 160,380 7.98 8.09 7.84 0 0 0
29/10/2018
7.98
 92,130 8.12 8.12 7.78 0 0 0
26/10/2018
8.12
 122,530 8.09 8.26 8.09 0 0 0
25/10/2018
8.09
 135,510 8.37 8.37 7.84 0 0 0
24/10/2018
8.37
 103,910 8.37 8.51 7.95 0 0 0
23/10/2018
8.37
 63,720 8.40 8.59 7.84 0 0 0
22/10/2018
8.40
 121,580 8.40 8.59 7.87 0 0 0
19/10/2018
8.40
 136,810 8.73 8.73 8.15 0 0 0
18/10/2018
8.73
 122,790 8.82 8.90 8.73 0 0 0
17/10/2018
8.82
 85,790 8.79 8.96 8.79 0 0 0
16/10/2018
8.79
 143,430 8.76 8.96 8.68 0 0 0
15/10/2018
8.76
 85,520 8.73 9.15 8.76 100 0 0.0
12/10/2018
8.73
 93,260 8.59 8.85 8.01 0 0 0
11/10/2018
8.59
 121,990 9.24 9.24 8.59 0 0 0
10/10/2018
9.24
 117,130 9.29 9.35 9.13 0 0 0
09/10/2018
9.29
 121,970 9.24 9.32 9.13 0 0 0
08/10/2018
9.24
 152,400 9.38 9.38 9.15 0 0 0
05/10/2018
9.38
 153,950 9.35 9.43 9.24 0 0 0
04/10/2018
9.35
 144,090 9.41 9.46 9.24 0 0 0
03/10/2018
9.41
 152,070 9.49 9.57 9.24 0 0 0
02/10/2018
9.49
 171,120 9.46 9.60 9.41 0 0 0
01/10/2018
9.46
 151,650 9.52 9.63 9.38 0 0 0
28/09/2018
9.52
 156,470 9.41 9.57 9.46 0 0 0
27/09/2018
9.41
 136,770 9.15 9.63 9.24 0 0 0
26/09/2018
9.15
 155,070 9.15 9.24 9.15 0 0 0
25/09/2018
9.15
 146,670 9.21 9.24 9.13 0 0 0
24/09/2018
9.21
 37,580 9.21 9.38 9.13 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |