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)
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
03/05/2018: Quyền mua cổ phiếu: 1/1 Giá: 14 (Volume + 100%, Ratio=1)
03/05/2018
9.88
 46,950 10.62 11.25 9.88 0 0 0
02/05/2018
10.62
 78,600 11.40 11.40 10.62 500 0 0.0
27/04/2018
11.40
 11,660 11.00 11.40 11.00 100 0 0.0
26/04/2018
11.00
 51,690 11.49 11.49 10.87 0 0 0
24/04/2018
11.49
 8,360 11.53 11.53 11.15 0 0 0
23/04/2018
11.53
 26,040 11.53 11.58 11.33 0 0 0
20/04/2018
11.53
 52,050 12.13 12.13 11.51 0 0 0
19/04/2018
12.13
 6,870 12.20 12.42 11.80 1,500 0 0.0
18/04/2018
12.20
 36,770 11.98 12.80 11.89 2,200 0 0.1
17/04/2018
11.98
 104,390 11.35 12.13 11.35 0 0 0
16/04/2018
11.35
 24,830 11.98 12.20 11.24 0 0 0
13/04/2018
11.98
 16,410 12.11 12.20 11.51 0 0 0
12/04/2018
12.11
 122,280 11.58 12.37 11.58 0 0 0
11/04/2018
11.58
 105,560 11.58 11.98 11.53 0 0 0
10/04/2018
11.58
 106,110 12.29 12.29 11.53 0 0 0
09/04/2018
12.29
 66,580 12.42 12.42 11.62 0 0 0
06/04/2018
12.42
 1,720 12.69 12.69 12.15 0 0 0
05/04/2018
12.69
 52,820 13.51 13.51 12.57 0 0 0
04/04/2018
13.51
 580,840 12.64 13.51 12.62 8,000 6,530 0.0
03/04/2018
12.64
 184,530 12.18 12.95 12.18 5,440 0 0.2
02/04/2018
12.18
 265,230 11.40 12.18 11.91 0 0 0
30/03/2018
11.40
 329,930 10.67 11.40 10.67 0 0 0
29/03/2018
10.67
 262,660 10.47 11.20 10.25 0 0 0
28/03/2018: Cổ tức tiền mặt tỉ lệ: 10%
28/03/2018
10.47
 20,710 10.82 10.82 10.25 0 0 0
27/03/2018
10.82
 16,820 10.86 10.86 10.12 0 0 0
26/03/2018
10.86
 8,730 10.86 10.86 10.69 0 0 0
23/03/2018
10.86
 29,150 10.89 10.95 10.65 0 0 0
22/03/2018
10.89
 28,690 11.21 11.21 10.89 0 0 0
21/03/2018
11.21
 299,060 10.78 11.29 10.82 0 0 0
20/03/2018
10.78
 23,730 10.82 11.04 10.78 0 0 0
19/03/2018
10.82
 194,140 10.74 11.16 10.65 0 0 0
16/03/2018
10.74
 19,590 10.69 10.95 10.74 0 10,290 -0.3
15/03/2018
10.69
 492,600 10.44 11.16 10.57 0 222,600 -5.6
14/03/2018
10.44
 298,480 10.35 11.08 10.44 0 0 0
13/03/2018
10.35
 182,170 10.86 11.33 10.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |