CTCP An Tiến Industries (hii)

7.09
0.46
(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
(2026-07-01) 		1.09 19.68% 4,857,600 -5,900 0
5.54
7.09
7.09
2 tháng
(2026-06-01) 		0.93 16.31% 7,957,200 3,299 0
5.53
7.09
7.09
3 tháng
(2026-05-04) 		0.78 13.29% 14,992,500 -26,697 0
5.53
7.09
7.09
6 tháng
(2026-02-02) 		1.56 30.72% 27,544,400 -20,359 -0.1
4.60
7.09
7.09
12 tháng
(2025-08-05) 		2.16 48.24% 76,539,600 -140,059 -0.3
4.33
8.78
7.09
24 tháng
(2024-08-12) 		2.30 53.28% 95,764,000 -379,766 -1.4
3.46
8.78
7.09
36 tháng
(2023-08-16) 		1.37 26.09% 132,602,200 -218,750 -0.3
3.46
8.78
7.09
60 tháng
(2021-08-26) 		-4.29 -39.29% 333,883,500 -165,228 3.4
3.46
15.75
7.09
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/03/2018
10.62
 93,610 10.34 10.91 10.16 0 0 0
05/03/2018
10.34
 67,030 10.66 10.66 10.34 10,000 0 0.3
02/03/2018
10.66
 20,980 10.95 10.95 10.56 0 0 0
01/03/2018
10.95
 137,400 10.54 11.19 10.66 0 0 0
28/02/2018
10.54
 18,620 10.95 10.95 10.54 200 0 0.0
27/02/2018
10.95
 107,890 10.54 11.15 10.14 0 0 0
26/02/2018
10.54
 45,980 11.19 11.52 10.54 0 0 0
23/02/2018
11.19
 44,470 11.19 11.27 10.95 0 0 0
22/02/2018
11.19
 45,240 11.76 11.76 11.11 0 0 0
21/02/2018
11.76
 131,960 11.03 11.76 11.31 0 0 0
13/02/2018
11.03
 176,400 10.32 11.03 10.50 0 0 0
12/02/2018
10.32
 178,670 9.65 10.32 9.81 0 400 -0.0
09/02/2018
9.65
 42,960 9.59 9.65 8.92 0 0 0
08/02/2018
9.59
 20,300 9.49 9.77 9.33 0 190 -0.0
07/02/2018
9.49
 88,630 9.18 9.81 9.18 3,900 10 0.1
06/02/2018
9.18
 186,890 9.87 9.87 9.18 20,700 0 0.5
05/02/2018
9.87
 180,480 10.60 10.60 9.87 600 50,000 -1.2
02/02/2018
10.60
 18,740 10.62 10.64 10.46 2,750 0 0.1
01/02/2018
10.62
 66,820 10.62 10.66 10.16 0 0 0
31/01/2018
10.62
 56,110 10.30 10.74 10.42 0 730 -0.0
30/01/2018
10.30
 132,320 10.66 10.70 10.26 0 6,270 -0.2
29/01/2018
10.66
 227,660 10.97 11.15 10.62 0 0 0
26/01/2018
10.97
 100,080 10.99 11.23 10.95 0 0 0
25/01/2018
10.99
 267,770 11.68 11.68 10.95 0 19,000 -0.5
22/01/2018
11.68
 171,760 11.84 11.94 11.45 3,710 0 0.1
19/01/2018
11.84
 84,640 11.76 12.14 11.76 7,490 0 0.2
18/01/2018
11.76
 58,290 11.72 11.92 11.56 0 0 0
17/01/2018
11.72
 127,650 11.92 12.37 11.72 0 0 0
16/01/2018
11.92
 482,540 12.51 12.51 11.64 3,000 3,000 -0.0
15/01/2018
12.51
 71,890 12.75 12.75 12.20 0 0 0
12/01/2018
12.75
 101,880 12.85 12.97 12.63 0 4,970 -0.2
11/01/2018
12.85
 132,160 12.59 12.97 12.45 0 0 0
10/01/2018
12.59
 101,180 12.63 12.77 12.41 0 0 0
09/01/2018
12.63
 221,730 11.82 12.63 11.82 0 0 0
08/01/2018
11.82
 70,050 11.68 11.88 11.39 1,000 300 0.0
05/01/2018
11.68
 68,560 11.88 11.88 11.68 0 0 0
04/01/2018
11.88
 34,530 11.80 11.88 11.68 0 0 0
03/01/2018
11.80
 51,130 11.80 11.92 11.68 0 0 0
02/01/2018
11.80
 52,340 11.76 11.96 11.60 0 0 0
29/12/2017
11.76
 87,810 12.00 12.12 11.72 0 0 0
28/12/2017
12.00
 37,820 11.88 12.12 11.84 0 0 0
27/12/2017
11.88
 113,580 12.24 12.24 11.76 0 0 0
26/12/2017
12.24
 47,930 12.20 12.37 12.04 0 0 0
25/12/2017
12.20
 19,590 12.12 12.33 12.14 0 0 0
22/12/2017
12.12
 44,080 12.35 12.41 12.12 0 0 0
21/12/2017
12.35
 89,300 12.24 12.65 12.29 0 0 0
20/12/2017
12.24
 49,010 12.16 12.41 12.00 0 0 0
19/12/2017
12.16
 55,350 12.37 12.45 12.16 0 0 0
18/12/2017
12.37
 87,180 12.35 12.55 12.24 0 0 0
15/12/2017
12.35
 78,620 12.24 12.43 11.96 0 0 0
14/12/2017
12.24
 52,480 12.08 12.24 12.04 0 0 0
13/12/2017
12.08
 32,200 12.33 12.37 12.08 0 0 0
12/12/2017
12.33
 33,010 12.37 12.37 11.76 0 0 0
11/12/2017
12.37
 36,890 12.57 12.57 12.08 0 0 0
08/12/2017
12.57
 58,920 12.41 12.77 12.37 0 0 0
07/12/2017
12.41
 69,510 12.24 12.41 12.08 7,310 0 0.2
06/12/2017
12.24
 83,500 12.37 12.37 12.12 0 0 0
05/12/2017
12.37
 93,770 12.69 12.69 12.37 0 0 0
04/12/2017
12.69
 90,650 12.69 12.85 12.45 0 0 0
01/12/2017
12.69
 78,680 12.69 12.73 12.45 0 0 0
30/11/2017
12.69
 118,160 13.10 13.26 12.57 3,800 0 0.1
29/11/2017
13.10
 187,230 12.65 13.14 12.49 22,380 0 0.7
28/11/2017
12.65
 406,630 12.04 12.75 12.08 2,300 0 0.1
27/11/2017
12.04
 83,700 11.84 12.20 11.80 2,700 0 0.1
24/11/2017
11.84
 72,030 11.60 11.88 11.39 0 0 0
23/11/2017
11.60
 89,870 11.88 12.10 11.52 0 1,000 -0.0
22/11/2017
11.88
 188,500 12.27 12.27 11.72 0 22,200 -0.6
21/11/2017
12.27
 87,380 12.47 12.57 12.16 0 0 0
20/11/2017
12.47
 102,360 12.33 12.49 12.16 6,530 0 0.2
17/11/2017
12.33
 104,810 12.49 12.51 12.08 0 0 0
16/11/2017
12.49
 69,690 12.20 12.53 12.20 2,000 0 0.1
15/11/2017
12.20
 104,540 11.88 12.37 11.92 0 0 0
14/11/2017
11.88
 183,140 11.39 12.04 11.35 0 8,500 -0.2
13/11/2017
11.39
 245,240 12.16 12.16 11.35 2,000 0 0.1
10/11/2017
12.16
 117,060 12.12 12.45 11.76 0 1,980 -0.1
09/11/2017
12.12
 103,050 12.16 12.53 11.96 0 11,610 -0.3
08/11/2017
12.16
 261,410 12.87 12.87 12.16 0 0 0
07/11/2017
12.87
 106,320 12.83 13.38 12.83 900 0 0.0
06/11/2017
12.83
 145,080 12.00 12.83 12.06 21,470 0 0.7
03/11/2017
12.00
 588,030 12.12 12.16 11.29 0 20 -0.0
02/11/2017
12.12
 190,400 12.69 12.97 12.08 20,000 6,000 0.4
01/11/2017
12.69
 76,990 12.89 13.58 12.69 0 0 0
31/10/2017
12.89
 266,880 13.46 13.75 12.53 0 2,130 -0.1
30/10/2017
13.46
 559,220 14.45 14.52 13.46 16,000 45,940 -0.0
27/10/2017
14.45
 86,450 14.66 14.80 14.43 1,500 0 0.0
26/10/2017
14.66
 163,860 15.00 15.16 14.60 10 0 0.0
25/10/2017
15.00
 181,520 14.76 15.20 14.76 40,910 2,410 0
24/10/2017
14.76
 215,550 13.81 14.76 13.81 400 0 0.0
23/10/2017
13.81
 470,900 14.84 14.88 13.81 400 0 0.0
20/10/2017
14.84
 233,780 15.16 15.29 14.80 0 35,880 -0.0
19/10/2017
15.16
 184,760 15.33 15.57 15.16 7,300 8,170 -0.0
18/10/2017
15.33
 278,930 15.81 15.81 15.20 1,200 1,000 0.0
17/10/2017
15.81
 203,170 15.89 16.06 15.65 2,210 0 0.0
16/10/2017
15.89
 257,390 16.10 16.22 15.81 13,000 180 0.0
13/10/2017
16.10
 218,980 15.87 16.18 15.79 0 0 0
12/10/2017
15.87
 269,090 15.93 16.14 15.53 1,360 1,300 0.0
11/10/2017
15.93
 238,060 16.02 16.20 15.85 0 3,020 -0.0
10/10/2017
16.02
 237,610 15.71 16.22 15.61 14,470 0 0.0
09/10/2017
15.71
 173,290 15.45 15.81 15.49 0 11,100 -0.0
06/10/2017
15.45
 147,430 15.45 15.71 15.45 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |