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)
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
11/07/2017
9.83
 251,850 9.31 9.83 9.10 5,800 8,110 -0.1
10/07/2017
9.31
 253,850 8.98 9.57 8.50 0 71,000 -1.6
07/07/2017
8.98
 413,280 9.51 9.51 8.86 10 6,000 -0.1
06/07/2017
9.51
 298,690 9.97 9.97 9.51 10 0 0.0
05/07/2017
9.97
 451,610 9.77 10.44 9.51 39,160 0 1.0
04/07/2017
9.77
 1,607,600 9.14 9.77 9.71 46,240 0 1.1
03/07/2017
9.14
 34,000 8.56 9.14 9.14 0 0 0
30/06/2017
8.56
 120,000 8.01 8.56 8.56 0 0 0
29/06/2017
8.01
 1,000 7.51 8.01 8.01 0 0 0
28/06/2017
7.51
 1,000 7.02 7.51 7.51 0 0 0
27/06/2017
7.02
 5,900 6.58 7.02 7.02 0 0 0
26/06/2017
6.58
 2,900 6.15 6.58 6.58 0 0 0
23/06/2017
6.15
 1,000 5.77 6.15 6.15 0 0 0
22/06/2017
5.77
 1,900 5.77 5.77 5.77 0 0 0
30/11/-0001
1.82
 44,800 1.81 1.82 1.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |