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)
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
29/11/2017
13.76
 187,230 13.29 13.80 13.12 22,380 0 0.7
28/11/2017
13.29
 406,630 12.65 13.40 12.70 2,300 0 0.1
27/11/2017
12.65
 83,700 12.44 12.82 12.40 2,700 0 0.1
24/11/2017
12.44
 72,030 12.19 12.48 11.97 0 0 0
23/11/2017
12.19
 89,870 12.48 12.72 12.10 0 1,000 -0.0
22/11/2017
12.48
 188,500 12.89 12.89 12.31 0 22,200 -0.6
21/11/2017
12.89
 87,380 13.10 13.21 12.78 0 0 0
20/11/2017
13.10
 102,360 12.95 13.12 12.78 6,530 0 0.2
17/11/2017
12.95
 104,810 13.12 13.14 12.70 0 0 0
16/11/2017
13.12
 69,690 12.82 13.17 12.82 2,000 0 0.1
15/11/2017
12.82
 104,540 12.48 13.00 12.53 0 0 0
14/11/2017
12.48
 183,140 11.97 12.65 11.93 0 8,500 -0.2
13/11/2017
11.97
 245,240 12.78 12.78 11.93 2,000 0 0.1
10/11/2017
12.78
 117,060 12.74 13.08 12.36 0 1,980 -0.1
09/11/2017
12.74
 103,050 12.78 13.17 12.57 0 11,610 -0.3
08/11/2017
12.78
 261,410 13.53 13.53 12.78 0 0 0
07/11/2017
13.53
 106,320 13.49 14.06 13.49 900 0 0.0
06/11/2017
13.49
 145,080 12.61 13.49 12.68 21,470 0 0.7
03/11/2017
12.61
 588,030 12.74 12.78 11.87 0 20 -0.0
02/11/2017
12.74
 190,400 13.34 13.63 12.70 20,000 6,000 0.4
01/11/2017
13.34
 76,990 13.55 14.27 13.34 0 0 0
31/10/2017
13.55
 266,880 14.15 14.44 13.17 0 2,130 -0.1
30/10/2017
14.15
 559,220 15.19 15.25 14.15 16,000 45,940 -0.0
27/10/2017
15.19
 86,450 15.40 15.55 15.17 1,500 0 0.0
26/10/2017
15.40
 163,860 15.76 15.94 15.34 10 0 0.0
25/10/2017
15.76
 181,520 15.51 15.98 15.51 40,910 2,410 0
24/10/2017
15.51
 215,550 14.51 15.51 14.51 400 0 0.0
23/10/2017
14.51
 470,900 15.59 15.64 14.51 400 0 0.0
20/10/2017
15.59
 233,780 15.94 16.06 15.55 0 35,880 -0.0
19/10/2017
15.94
 184,760 16.11 16.36 15.94 7,300 8,170 -0.0
18/10/2017
16.11
 278,930 16.62 16.62 15.98 1,200 1,000 0.0
17/10/2017
16.62
 203,170 16.70 16.87 16.45 2,210 0 0.0
16/10/2017
16.70
 257,390 16.92 17.04 16.62 13,000 180 0.0
13/10/2017
16.92
 218,980 16.68 17.00 16.60 0 0 0
12/10/2017
16.68
 269,090 16.74 16.96 16.32 1,360 1,300 0.0

Chính sách bảo mật | Điều khoản sử dụng |