CTCP An Tiến Industries (hii)

5.97
0.04
(0.67%)
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
(2026-05-18) 		-0.25 -3.98% 4,189,000 1,800 0
5.61
6.18
5.97
2 tháng
(2026-04-20) 		0.88 17.35% 10,519,100 -39,096 0
5.05
6.46
5.97
3 tháng
(2026-03-19) 		0.93 18.70% 14,329,100 -49,958 -0.2
4.82
6.46
5.97
6 tháng
(2025-12-19) 		-0.26 -4.13% 31,468,300 29,742 0.3
4.60
6.46
5.97
12 tháng
(2025-06-23) 		1.99 50.52% 74,774,400 -286,558 -0.9
3.94
8.78
5.97
24 tháng
(2024-06-27) 		0.54 9.99% 94,654,800 -398,965 -1.4
3.46
8.78
5.97
36 tháng
(2023-07-03) 		1.24 26.45% 134,207,000 -161,449 0.1
3.46
8.78
5.97
60 tháng
(2021-07-13) 		-4.98 -45.62% 347,162,800 -429,327 -0.5
3.46
15.75
5.97
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/10/2017
15.45
 86,190 15.29 15.89 15.45 500 1,000 -0.0
04/10/2017
15.29
 89,350 15.25 15.41 15.20 0 0 0
03/10/2017
15.25
 170,280 15.37 15.53 15.16 0 0 0
02/10/2017
15.37
 98,160 15.53 15.61 15.37 500 0 0.0
29/09/2017
15.53
 227,480 15.35 15.53 15.29 22,000 0 0.8
28/09/2017
15.35
 256,670 15.29 15.53 15.12 4,700 500 0.2
27/09/2017
15.29
 286,650 15.08 15.37 15.12 18,750 500 0.7
26/09/2017
15.08
 225,380 15.08 15.29 15.04 0 0 0
25/09/2017
15.08
 302,070 15.41 15.41 14.80 13,420 900 0.5
22/09/2017
15.41
 155,320 15.57 15.65 15.27 2,420 0 0.1
21/09/2017
15.57
 501,970 15.33 15.89 15.41 2,880 0 0.1
20/09/2017
15.33
 717,660 14.80 15.37 14.52 3,900 0 0.1
19/09/2017
14.80
 439,390 15.04 15.14 14.62 500 0 0.0
18/09/2017
15.04
 670,730 14.31 15.31 14.72 126,570 3,000 4.6
15/09/2017
14.31
 762,520 13.38 14.31 13.34 80,100 2,000 2.7
14/09/2017
13.38
 563,210 13.14 13.68 13.14 0 0 0
13/09/2017
13.14
 390,360 13.10 13.14 12.93 10,000 0 0.3
12/09/2017
13.10
 493,950 12.29 13.10 12.29 850 0 0.0
11/09/2017
12.29
 311,900 12.16 12.37 12.12 0 0 0
08/09/2017
12.16
 264,030 12.16 12.24 12.12 0 0 0
07/09/2017
12.16
 232,790 12.12 12.29 12.08 0 200 -0.0
06/09/2017
12.12
 369,920 12.33 12.37 12.12 10,000 0 0.3
05/09/2017
12.33
 511,130 12.33 12.37 12.16 0 0 0
01/09/2017
12.33
 595,700 12.16 12.39 12.16 0 0 0
31/08/2017
12.16
 145,570 12.37 12.45 12.08 2,300 0 0.1
30/08/2017
12.37
 108,560 12.49 12.49 12.24 0 0 0
29/08/2017
12.49
 149,380 12.49 12.57 12.29 0 700 -0.0
28/08/2017
12.49
 243,370 12.49 12.53 12.41 0 0 0
25/08/2017
12.49
 199,080 12.53 12.57 12.41 0 600 -0.0
24/08/2017
12.53
 252,100 12.53 12.57 12.41 0 0 0
23/08/2017
12.53
 196,980 12.53 12.77 12.41 5,000 0 0.2
22/08/2017
12.53
 264,800 12.33 12.69 12.29 38,180 0 1.2

Chính sách bảo mật | Điều khoản sử dụng |