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)
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
11/10/2017
16.74
 238,060 16.83 17.02 16.66 0 3,020 -0.0
10/10/2017
16.83
 237,610 16.51 17.04 16.40 14,470 0 0.0
09/10/2017
16.51
 173,290 16.23 16.62 16.28 0 11,100 -0.0
06/10/2017
16.23
 147,430 16.23 16.51 16.23 300 0 0.0
05/10/2017
16.23
 86,190 16.06 16.70 16.23 500 1,000 -0.0
04/10/2017
16.06
 89,350 16.02 16.19 15.98 0 0 0
03/10/2017
16.02
 170,280 16.15 16.32 15.94 0 0 0
02/10/2017
16.15
 98,160 16.32 16.40 16.15 500 0 0.0
29/09/2017
16.32
 227,480 16.13 16.32 16.06 22,000 0 0.8
28/09/2017
16.13
 256,670 16.06 16.32 15.89 4,700 500 0.2
27/09/2017
16.06
 286,650 15.85 16.15 15.89 18,750 500 0.7
26/09/2017
15.85
 225,380 15.85 16.06 15.81 0 0 0
25/09/2017
15.85
 302,070 16.19 16.19 15.55 13,420 900 0.5
22/09/2017
16.19
 155,320 16.36 16.45 16.04 2,420 0 0.1
21/09/2017
16.36
 501,970 16.11 16.70 16.19 2,880 0 0.1
20/09/2017
16.11
 717,660 15.55 16.15 15.25 3,900 0 0.1
19/09/2017
15.55
 439,390 15.81 15.91 15.36 500 0 0.0
18/09/2017
15.81
 670,730 15.04 16.08 15.47 126,570 3,000 4.6
15/09/2017
15.04
 762,520 14.06 15.04 14.02 80,100 2,000 2.7
14/09/2017
14.06
 563,210 13.80 14.38 13.80 0 0 0
13/09/2017
13.80
 390,360 13.76 13.80 13.59 10,000 0 0.3
12/09/2017
13.76
 493,950 12.91 13.76 12.91 850 0 0.0
11/09/2017
12.91
 311,900 12.78 13.00 12.74 0 0 0
08/09/2017
12.78
 264,030 12.78 12.87 12.74 0 0 0
07/09/2017
12.78
 232,790 12.74 12.91 12.70 0 200 -0.0
06/09/2017
12.74
 369,920 12.95 13.00 12.74 10,000 0 0.3
05/09/2017
12.95
 511,130 12.95 13.00 12.78 0 0 0
01/09/2017
12.95
 595,700 12.78 13.02 12.78 0 0 0
31/08/2017
12.78
 145,570 13.00 13.08 12.70 2,300 0 0.1
30/08/2017
13.00
 108,560 13.12 13.12 12.87 0 0 0
29/08/2017
13.12
 149,380 13.12 13.21 12.91 0 700 -0.0
28/08/2017
13.12
 243,370 13.12 13.17 13.04 0 0 0
25/08/2017
13.12
 199,080 13.17 13.21 13.04 0 600 -0.0
24/08/2017
13.17
 252,100 13.17 13.21 13.04 0 0 0
23/08/2017
13.17
 196,980 13.17 13.42 13.04 5,000 0 0.2
22/08/2017
13.17
 264,800 12.95 13.34 12.91 38,180 0 1.2
21/08/2017
12.95
 598,260 12.36 13.17 12.27 0 0 0
18/08/2017
12.36
 203,250 12.36 12.36 12.14 0 1,000 -0.0
17/08/2017
12.36
 274,300 12.42 12.42 12.31 0 0 0
16/08/2017
12.42
 330,480 12.40 12.42 12.14 100 700 -0.0
15/08/2017
12.40
 301,600 12.44 12.51 12.27 0 0 0
14/08/2017
12.44
 312,730 12.23 12.53 12.29 200 0 0.0
11/08/2017: Cổ tức tiền mặt tỉ lệ: 15%
11/08/2017
12.23
 237,720 12.06 12.33 12.10 0 1,000 -0.0
10/08/2017
12.06
 225,670 11.98 12.22 11.94 0 5,830 -0.2
09/08/2017
11.98
 217,460 12.18 12.22 11.82 2,000 0 0.1
08/08/2017
12.18
 492,620 11.69 12.30 11.65 13,290 210 0.4
07/08/2017
11.69
 336,310 12.06 12.10 11.69 4,000 60,370 -1.6
04/08/2017
12.06
 210,970 12.24 12.38 11.94 2,700 20 0.1
03/08/2017
12.24
 273,590 12.22 12.34 12.18 1,200 0 0.0
02/08/2017
12.22
 279,880 12.22 12.26 11.90 800 0 0.0
01/08/2017
12.22
 228,960 12.22 12.32 12.18 1,600 0 0.0
31/07/2017
12.22
 286,910 12.04 12.30 12.04 12,580 0 0.4
28/07/2017
12.04
 393,290 11.73 12.30 11.73 26,200 0 0.8
27/07/2017
11.73
 342,130 11.53 11.79 11.45 500 0 0.0
26/07/2017
11.53
 313,080 11.49 11.65 11.35 8,600 0 0.2
25/07/2017
11.49
 333,870 11.45 11.73 11.17 1,100 0 0.0
24/07/2017
11.45
 222,900 11.61 11.61 11.33 0 0 0
21/07/2017
11.61
 538,020 11.29 11.65 10.80 38,270 0 1.1
20/07/2017
11.29
 354,920 10.76 11.29 10.76 0 0 0
19/07/2017
10.76
 269,890 10.56 10.88 10.52 0 0 0
18/07/2017
10.56
 250,250 10.82 11.05 10.56 10 0 0.0
17/07/2017
10.82
 502,100 10.12 10.82 10.60 0 0 0
14/07/2017
10.12
 768,850 10.86 11.61 10.12 600 0 0.0
13/07/2017
10.86
 537,250 10.16 10.86 10.03 16,590 0 0.4
12/07/2017
10.16
 338,380 9.83 10.16 9.83 700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |