CTCP An Tiến Industries (hii)

10.30
-0.55
(-5.07%)
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
(2026-08-18) 		2.25 26.16% 15,196,000 518,400 7.1
5.12
10.95
10.30
2 tháng
(2026-07-20) 		5.05 87.07% 29,780,300 495,200 6.9
5.12
10.95
10.30
3 tháng
(2026-06-19) 		5.05 87.07% 32,524,700 491,700 6.9
5.12
10.95
10.30
6 tháng
(2026-03-23) 		6.03 124.89% 50,136,700 819,600 10.6
4.82
10.95
10.30
12 tháng
(2025-09-22) 		6.33 140.04% 111,022,600 1,564,700 20.0
4.33
10.95
10.30
24 tháng
(2024-09-27) 		6.52 150.84% 142,511,300 2,453,200 31.0
3.46
10.95
10.30
36 tháng
(2023-10-03) 		6.45 146.79% 187,131,200 3,785,116 44.3
3.46
10.95
10.30
60 tháng
(2021-10-13) 		-1.97 -15.38% 373,479,100 4,539,448 54.6
3.46
15.75
10.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/06/2018
8.84
 225,240 9.06 9.22 8.74 0 0 0
25/06/2018
9.06
 211,050 9.06 9.32 8.55 1,000 0 0.0
22/06/2018
9.06
 205,400 9.03 9.35 9.06 0 1,000 -0.0
21/06/2018
9.03
 215,040 9.03 9.38 8.90 0 0 0
20/06/2018
9.03
 204,400 9.06 9.22 9.00 0 0 0
19/06/2018
9.06
 167,310 9.38 9.43 8.84 0 0 0
18/06/2018
9.38
 220,950 9.16 9.59 8.82 0 500 -0.0
15/06/2018
9.16
 148,720 9.43 9.43 8.79 0 0 0
14/06/2018
9.43
 11,190 9.43 9.48 9.11 0 500 -0.0
13/06/2018
9.43
 67,290 9.11 9.43 9.06 0 990 -0.0
12/06/2018
9.11
 74,550 9.22 9.43 9.06 0 8,020 -0.1
11/06/2018
9.22
 13,660 9.38 9.51 9.16 0 2,100 -0.0
08/06/2018
9.38
 57,270 9.75 9.75 9.08 0 11,300 -0.2
07/06/2018
9.75
 29,430 9.86 10.02 9.32 0 5,090 -0.1
06/06/2018
9.86
 61,140 9.54 10.02 9.54 1,000 100 0.0
05/06/2018
9.54
 151,420 9.51 10.10 9.48 1,000 0 0.0
04/06/2018
9.51
 47,280 8.90 9.51 9.06 1,000 0 0.0
01/06/2018
8.90
 38,320 8.39 8.90 8.26 0 0 0
31/05/2018
8.39
 135,410 8.42 8.63 8.28 0 0 0
30/05/2018
8.42
 106,620 8.74 9.00 8.42 0 0 0
29/05/2018
8.74
 145,940 8.52 9.11 8.44 0 0 0
28/05/2018
8.52
 36,220 8.90 8.95 8.42 0 0 0
25/05/2018
8.90
 34,340 8.79 9.11 8.71 0 1,000 -0.0
24/05/2018
8.79
 42,440 8.95 8.95 8.68 0 1,000 -0.0
23/05/2018
8.95
 40,300 9.00 9.00 8.52 0 1,000 -0.0
22/05/2018
9.00
 17,910 9.06 9.06 8.79 0 100 -0.0
21/05/2018
9.06
 24,840 9.27 9.32 9.06 0 0 0
18/05/2018
9.27
 18,790 9.22 9.54 9.06 0 0 0
17/05/2018
9.22
 15,920 9.27 9.27 9.06 0 4,300 -0.1
16/05/2018
9.27
 22,970 9.38 9.48 9.16 0 0 0
15/05/2018
9.38
 46,880 9.00 9.48 8.95 0 0 0
14/05/2018
9.00
 12,530 9.06 9.06 8.95 0 0 0
11/05/2018
9.06
 3,310 9.00 9.06 8.68 0 0 0
10/05/2018
9.00
 23,450 9.00 9.06 8.55 100 0 0.0
09/05/2018
9.00
 14,370 9.43 9.59 9.00 0 0 0
08/05/2018
9.43
 35,100 8.84 9.46 8.63 0 0 0
07/05/2018
8.84
 26,270 9.32 9.32 8.84 0 0 0
04/05/2018
9.32
 39,610 9.40 9.59 8.76 0 0 0
03/05/2018: Quyền mua cổ phiếu: 1/1 Giá: 14 (Volume + 100%, Ratio=1)
03/05/2018
9.40
 46,950 10.11 10.71 9.40 0 0 0
02/05/2018
10.11
 78,600 10.85 10.85 10.11 500 0 0.0
27/04/2018
10.85
 11,660 10.47 10.85 10.47 100 0 0.0
26/04/2018
10.47
 51,690 10.93 10.93 10.34 0 0 0
24/04/2018
10.93
 8,360 10.97 10.97 10.62 0 0 0
23/04/2018
10.97
 26,040 10.97 11.02 10.78 0 0 0
20/04/2018
10.97
 52,050 11.54 11.54 10.95 0 0 0
19/04/2018
11.54
 6,870 11.61 11.82 11.23 1,500 0 0.0
18/04/2018
11.61
 36,770 11.40 12.18 11.31 2,200 0 0.1
17/04/2018
11.40
 104,390 10.81 11.54 10.81 0 0 0
16/04/2018
10.81
 24,830 11.40 11.61 10.70 0 0 0
13/04/2018
11.40
 16,410 11.52 11.61 10.95 0 0 0
12/04/2018
11.52
 122,280 11.02 11.78 11.02 0 0 0
11/04/2018
11.02
 105,560 11.02 11.40 10.97 0 0 0
10/04/2018
11.02
 106,110 11.69 11.69 10.97 0 0 0
09/04/2018
11.69
 66,580 11.82 11.82 11.06 0 0 0
06/04/2018
11.82
 1,720 12.07 12.07 11.56 0 0 0
05/04/2018
12.07
 52,820 12.85 12.85 11.97 0 0 0
04/04/2018
12.85
 580,840 12.03 12.85 12.01 8,000 6,530 0.0
03/04/2018
12.03
 184,530 11.59 12.32 11.59 5,440 0 0.2
02/04/2018
11.59
 265,230 10.85 11.59 11.33 0 0 0
30/03/2018
10.85
 329,930 10.15 10.85 10.15 0 0 0
29/03/2018
10.15
 262,660 9.96 10.66 9.75 0 0 0
28/03/2018: Cổ tức tiền mặt tỉ lệ: 10%
28/03/2018
9.96
 20,710 10.30 10.30 9.75 0 0 0
27/03/2018
10.30
 16,820 10.34 10.34 9.63 0 0 0
26/03/2018
10.34
 8,730 10.34 10.34 10.18 0 0 0
23/03/2018
10.34
 29,150 10.36 10.42 10.14 0 0 0
22/03/2018
10.36
 28,690 10.66 10.66 10.36 0 0 0
21/03/2018
10.66
 299,060 10.26 10.74 10.30 0 0 0
20/03/2018
10.26
 23,730 10.30 10.50 10.26 0 0 0
19/03/2018
10.30
 194,140 10.22 10.62 10.14 0 0 0
16/03/2018
10.22
 19,590 10.18 10.42 10.22 0 10,290 -0.3
15/03/2018
10.18
 492,600 9.93 10.62 10.06 0 222,600 -5.6
14/03/2018
9.93
 298,480 9.85 10.54 9.93 0 0 0
13/03/2018
9.85
 182,170 10.34 10.79 9.85 0 0 0
12/03/2018
10.34
 230,060 10.54 10.54 10.22 6,000 0 0.2
09/03/2018
10.54
 36,130 10.70 10.87 10.20 0 0 0
08/03/2018
10.70
 385,680 10.54 11.03 10.54 0 0 0
07/03/2018
10.54
 42,980 10.62 10.62 10.14 1,200 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |