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)
14/02/2019
7.95
 127,830 8.03 8.06 7.84 0 0 0
13/02/2019
8.03
 153,000 8.01 8.06 7.95 0 0 0
12/02/2019
8.01
 147,730 7.75 8.01 7.75 10 0 0.0
11/02/2019
7.75
 118,970 7.73 7.78 7.73 0 0 0
01/02/2019
7.73
 123,860 7.73 7.75 7.61 0 0 0
31/01/2019
7.73
 127,310 7.64 7.73 7.50 0 0 0
30/01/2019
7.64
 126,510 7.61 7.64 7.59 0 0 0
29/01/2019
7.61
 122,400 7.61 7.64 7.61 0 0 0
28/01/2019
7.61
 120,700 7.61 7.67 7.59 0 0 0
25/01/2019
7.61
 112,460 7.70 7.73 7.50 0 0 0
24/01/2019
7.70
 120,710 7.73 7.78 7.61 0 0 0
23/01/2019
7.73
 127,020 7.78 7.81 7.67 0 0 0
22/01/2019
7.78
 132,960 7.75 7.89 7.73 0 0 0
21/01/2019
7.75
 161,320 7.81 7.81 7.33 0 0 0
18/01/2019
7.81
 118,470 7.78 7.81 7.78 0 0 0
17/01/2019
7.78
 126,060 7.78 7.81 7.73 0 0 0
16/01/2019
7.78
 122,440 7.81 7.81 7.75 0 0 0
15/01/2019
7.81
 148,240 7.75 7.84 7.75 0 0 0
14/01/2019
7.75
 120,390 7.78 7.81 7.67 0 0 0
11/01/2019
7.78
 136,440 7.81 7.84 7.75 0 0 0
10/01/2019
7.81
 130,940 7.87 7.87 7.81 0 0 0
09/01/2019
7.87
 140,700 7.84 7.92 7.84 0 0 0
08/01/2019
7.84
 126,360 7.87 7.89 7.78 0 0 0
07/01/2019
7.87
 141,100 7.84 7.92 7.84 0 0 0
04/01/2019
7.84
 154,050 7.89 7.92 7.78 0 0 0
03/01/2019
7.89
 259,110 7.73 8.09 7.73 0 0 0
02/01/2019
7.73
 144,620 8.06 8.09 7.70 0 0 0
28/12/2018
8.06
 132,670 8.12 8.17 8.01 0 0 0
27/12/2018
8.12
 151,200 8.01 8.26 8.01 0 0 0
26/12/2018
8.01
 206,930 8.12 8.17 7.84 0 0 0
25/12/2018
8.12
 146,700 8.01 8.12 7.78 0 0 0
24/12/2018
8.01
 112,730 8.17 8.17 8.01 0 0 0
21/12/2018
8.17
 103,350 8.20 8.23 8.15 0 0 0
20/12/2018
8.20
 127,580 8.23 8.26 8.12 0 0 0
19/12/2018
8.23
 132,040 8.26 8.37 8.17 0 0 0
18/12/2018
8.26
 153,340 8.34 8.34 8.23 0 0 0
17/12/2018
8.34
 152,700 8.37 8.43 8.20 300 0 0.0
14/12/2018
8.37
 166,430 8.40 8.43 8.29 0 0 0
13/12/2018
8.40
 287,010 8.40 8.48 8.29 0 0 0
12/12/2018
8.40
 242,100 8.29 8.43 8.23 0 0 0
11/12/2018
8.29
 276,120 8.37 8.51 8.17 0 0 0
10/12/2018
8.37
 149,920 8.37 8.51 8.37 0 0 0
07/12/2018
8.37
 143,470 8.37 8.40 8.34 0 0 0
06/12/2018
8.37
 155,340 8.40 8.54 8.23 0 0 0
05/12/2018
8.40
 150,700 8.34 8.40 8.26 0 0 0
04/12/2018
8.34
 151,460 8.40 8.43 8.29 0 0 0
03/12/2018
8.40
 156,170 8.37 8.43 8.34 0 0 0
30/11/2018
8.37
 136,270 8.43 8.43 8.17 0 0 0
29/11/2018
8.43
 142,620 8.54 8.57 8.40 0 0 0
28/11/2018
8.54
 149,210 8.59 8.59 8.48 0 0 0
27/11/2018
8.59
 140,090 8.59 8.65 8.45 0 0 0
26/11/2018
8.59
 125,060 8.57 8.65 8.54 0 0 0
23/11/2018
8.57
 157,530 8.54 8.68 8.51 0 0 0
22/11/2018
8.54
 369,110 8.34 8.79 8.31 0 0 0
21/11/2018
8.34
 119,090 8.34 8.37 8.23 0 0 0
20/11/2018
8.34
 123,950 8.31 8.34 8.26 0 0 0
19/11/2018
8.31
 112,980 8.31 8.34 8.29 0 0 0
16/11/2018
8.31
 152,860 8.29 8.31 8.23 0 0 0
15/11/2018
8.29
 110,200 8.37 8.37 8.06 0 0 0
14/11/2018
8.37
 105,520 8.40 8.40 8.26 0 0 0
13/11/2018
8.40
 138,730 8.40 8.40 8.29 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |