CTCP An Tiến Industries (hii)

5.46
0.25
(4.80%)
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
(2026-02-23) 		-0.07 -1.33% 3,326,200 14,900 0.1
4.83
5.50
5.46
2 tháng
(2026-01-15) 		-0.78 -13.02% 9,410,700 -23,000 -0.2
4.83
6.15
5.46
3 tháng
(2025-12-16) 		-0.89 -14.59% 17,934,400 -121,100 -0.9
4.83
6.97
5.46
6 tháng
(2025-09-17) 		0.39 8.09% 49,607,400 -114,100 -0.2
4.55
9.23
5.46
12 tháng
(2025-03-21) 		0.92 21.35% 63,370,300 -281,200 -1.0
3.64
9.23
5.46
24 tháng
(2024-03-26) 		-0.50 -8.79% 90,237,000 -358,307 -1.3
3.64
9.23
5.46
36 tháng
(2023-04-03) 		1.44 38.17% 134,939,400 -91,331 0.4
3.64
9.23
5.46
60 tháng
(2021-04-12) 		-8.25 -61.28% 359,393,700 -491,069 -2.6
3.64
16.55
5.46
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |