CTCP An Tiến Industries (hii)

5.78
0.07
(1.23%)
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)
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
12/03/2018
10.86
 230,060 11.08 11.08 10.74 6,000 0 0.2
09/03/2018
11.08
 36,130 11.25 11.42 10.72 0 0 0
08/03/2018
11.25
 385,680 11.08 11.59 11.08 0 0 0
07/03/2018
11.08
 42,980 11.16 11.16 10.65 1,200 0 0.0
06/03/2018
11.16
 93,610 10.86 11.46 10.67 0 0 0
05/03/2018
10.86
 67,030 11.21 11.21 10.86 10,000 0 0.3
02/03/2018
11.21
 20,980 11.50 11.50 11.10 0 0 0
01/03/2018
11.50
 137,400 11.08 11.76 11.21 0 0 0
28/02/2018
11.08
 18,620 11.50 11.50 11.08 200 0 0.0
27/02/2018
11.50
 107,890 11.08 11.72 10.65 0 0 0
26/02/2018
11.08
 45,980 11.76 12.10 11.08 0 0 0
23/02/2018
11.76
 44,470 11.76 11.84 11.50 0 0 0
22/02/2018
11.76
 45,240 12.36 12.36 11.67 0 0 0
21/02/2018
12.36
 131,960 11.59 12.36 11.89 0 0 0
13/02/2018
11.59
 176,400 10.84 11.59 11.04 0 0 0
12/02/2018
10.84
 178,670 10.14 10.84 10.31 0 400 -0.0
09/02/2018
10.14
 42,960 10.08 10.14 9.37 0 0 0
08/02/2018
10.08
 20,300 9.97 10.27 9.80 0 190 -0.0
07/02/2018
9.97
 88,630 9.65 10.31 9.65 3,900 10 0.1
06/02/2018
9.65
 186,890 10.37 10.37 9.65 20,700 0 0.5
05/02/2018
10.37
 180,480 11.14 11.14 10.37 600 50,000 -1.2
02/02/2018
11.14
 18,740 11.16 11.18 10.99 2,750 0 0.1
01/02/2018
11.16
 66,820 11.16 11.21 10.67 0 0 0
31/01/2018
11.16
 56,110 10.82 11.29 10.95 0 730 -0.0
30/01/2018
10.82
 132,320 11.21 11.25 10.78 0 6,270 -0.2
29/01/2018
11.21
 227,660 11.53 11.72 11.16 0 0 0
26/01/2018
11.53
 100,080 11.55 11.80 11.50 0 0 0
25/01/2018
11.55
 267,770 12.27 12.27 11.50 0 19,000 -0.5
22/01/2018
12.27
 171,760 12.44 12.55 12.04 3,710 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |