CTCP An Tiến Industries (hii)

8.63
0.56
(6.94%)
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
(2025-11-04) 		2.40 46.60% 17,331,000 -60,500 -0.5
4.93
8.07
8.07
2 tháng
(2025-10-06) 		2.85 60.64% 20,871,900 -61,100 -0.5
4.55
8.07
8.07
3 tháng
(2025-09-05) 		2.73 56.64% 23,013,700 -106,600 -0.7
4.55
8.07
8.07
6 tháng
(2025-06-09) 		3.31 78.07% 31,193,600 -258,000 -1.3
4.10
8.07
8.07
12 tháng
(2024-12-09) 		3.34 79.36% 39,344,700 -361,307 -1.8
3.64
8.07
8.07
24 tháng
(2023-12-15) 		2.59 52.34% 73,057,400 -108,391 -0.3
3.64
8.07
8.07
36 tháng
(2022-12-20) 		3.37 80.56% 113,934,800 -270,221 -1.1
3.64
8.07
8.07
60 tháng
(2020-12-30) 		-3.52 -31.82% 365,746,770 -195,969 3.4
3.64
16.55
8.07
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/01/2018
12.44
 84,640 12.36 12.76 12.36 7,490 0 0.2
18/01/2018
12.36
 58,290 12.31 12.53 12.14 0 0 0
17/01/2018
12.31
 127,650 12.53 13.00 12.31 0 0 0
16/01/2018
12.53
 482,540 13.14 13.14 12.23 3,000 3,000 -0.0
15/01/2018
13.14
 71,890 13.40 13.40 12.82 0 0 0
12/01/2018
13.40
 101,880 13.51 13.63 13.27 0 4,970 -0.2
11/01/2018
13.51
 132,160 13.23 13.63 13.08 0 0 0
10/01/2018
13.23
 101,180 13.27 13.42 13.04 0 0 0
09/01/2018
13.27
 221,730 12.42 13.27 12.42 0 0 0
08/01/2018
12.42
 70,050 12.27 12.48 11.97 1,000 300 0.0
05/01/2018
12.27
 68,560 12.48 12.48 12.27 0 0 0
04/01/2018
12.48
 34,530 12.40 12.48 12.27 0 0 0
03/01/2018
12.40
 51,130 12.40 12.53 12.27 0 0 0
02/01/2018
12.40
 52,340 12.36 12.57 12.19 0 0 0
29/12/2017
12.36
 87,810 12.61 12.74 12.31 0 0 0
28/12/2017
12.61
 37,820 12.48 12.74 12.44 0 0 0
27/12/2017
12.48
 113,580 12.87 12.87 12.36 0 0 0
26/12/2017
12.87
 47,930 12.82 13.00 12.65 0 0 0
25/12/2017
12.82
 19,590 12.74 12.95 12.76 0 0 0
22/12/2017
12.74
 44,080 12.97 13.04 12.74 0 0 0
21/12/2017
12.97
 89,300 12.87 13.29 12.91 0 0 0
20/12/2017
12.87
 49,010 12.78 13.04 12.61 0 0 0
19/12/2017
12.78
 55,350 13.00 13.08 12.78 0 0 0
18/12/2017
13.00
 87,180 12.97 13.19 12.87 0 0 0
15/12/2017
12.97
 78,620 12.87 13.06 12.57 0 0 0
14/12/2017
12.87
 52,480 12.70 12.87 12.65 0 0 0
13/12/2017
12.70
 32,200 12.95 13.00 12.70 0 0 0
12/12/2017
12.95
 33,010 13.00 13.00 12.36 0 0 0
11/12/2017
13.00
 36,890 13.21 13.21 12.70 0 0 0
08/12/2017
13.21
 58,920 13.04 13.42 13.00 0 0 0
07/12/2017
13.04
 69,510 12.87 13.04 12.70 7,310 0 0.2
06/12/2017
12.87
 83,500 13.00 13.00 12.74 0 0 0
05/12/2017
13.00
 93,770 13.34 13.34 13.00 0 0 0
04/12/2017
13.34
 90,650 13.34 13.51 13.08 0 0 0
01/12/2017
13.34
 78,680 13.34 13.38 13.08 0 0 0
30/11/2017
13.34
 118,160 13.76 13.93 13.21 3,800 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |