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)
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
21/08/2017
12.33
 598,260 11.76 12.53 11.68 0 0 0
18/08/2017
11.76
 203,250 11.76 11.76 11.56 0 1,000 -0.0
17/08/2017
11.76
 274,300 11.82 11.82 11.72 0 0 0
16/08/2017
11.82
 330,480 11.80 11.82 11.56 100 700 -0.0
15/08/2017
11.80
 301,600 11.84 11.90 11.68 0 0 0
14/08/2017
11.84
 312,730 11.64 11.92 11.70 200 0 0.0
11/08/2017: Cổ tức tiền mặt tỉ lệ: 15%
11/08/2017
11.64
 237,720 11.47 11.74 11.52 0 1,000 -0.0
10/08/2017
11.47
 225,670 11.40 11.63 11.36 0 5,830 -0.2
09/08/2017
11.40
 217,460 11.59 11.63 11.24 2,000 0 0.1
08/08/2017
11.59
 492,620 11.13 11.71 11.09 13,290 210 0.4
07/08/2017
11.13
 336,310 11.47 11.51 11.13 4,000 60,370 -1.6
04/08/2017
11.47
 210,970 11.65 11.78 11.36 2,700 20 0.1
03/08/2017
11.65
 273,590 11.63 11.74 11.59 1,200 0 0.0
02/08/2017
11.63
 279,880 11.63 11.67 11.32 800 0 0.0
01/08/2017
11.63
 228,960 11.63 11.72 11.59 1,600 0 0.0
31/07/2017
11.63
 286,910 11.46 11.71 11.46 12,580 0 0.4
28/07/2017
11.46
 393,290 11.17 11.71 11.17 26,200 0 0.8
27/07/2017
11.17
 342,130 10.97 11.22 10.90 500 0 0.0
26/07/2017
10.97
 313,080 10.94 11.09 10.80 8,600 0 0.2
25/07/2017
10.94
 333,870 10.90 11.17 10.63 1,100 0 0.0
24/07/2017
10.90
 222,900 11.05 11.05 10.78 0 0 0
21/07/2017
11.05
 538,020 10.74 11.09 10.28 38,270 0 1.1
20/07/2017
10.74
 354,920 10.24 10.74 10.24 0 0 0
19/07/2017
10.24
 269,890 10.05 10.36 10.01 0 0 0
18/07/2017
10.05
 250,250 10.30 10.51 10.05 10 0 0.0
17/07/2017
10.30
 502,100 9.63 10.30 10.09 0 0 0
14/07/2017
9.63
 768,850 10.34 11.05 9.63 600 0 0.0
13/07/2017
10.34
 537,250 9.66 10.34 9.55 16,590 0 0.4
12/07/2017
9.66
 338,380 9.36 9.66 9.36 700 0 0.0
11/07/2017
9.36
 251,850 8.86 9.36 8.66 5,800 8,110 -0.1
10/07/2017
8.86
 253,850 8.55 9.11 8.09 0 71,000 -1.6
07/07/2017
8.55
 413,280 9.05 9.05 8.43 10 6,000 -0.1
06/07/2017
9.05
 298,690 9.49 9.49 9.05 10 0 0.0
05/07/2017
9.49
 451,610 9.30 9.93 9.05 39,160 0 1.0
04/07/2017
9.30
 1,607,600 8.70 9.30 9.24 46,240 0 1.1
03/07/2017
8.70
 34,000 8.14 8.70 8.70 0 0 0
30/06/2017
8.14
 120,000 7.62 8.14 8.14 0 0 0
29/06/2017
7.62
 1,000 7.14 7.62 7.62 0 0 0
28/06/2017
7.14
 1,000 6.68 7.14 7.14 0 0 0
27/06/2017
6.68
 5,900 6.26 6.68 6.68 0 0 0
26/06/2017
6.26
 2,900 5.85 6.26 6.26 0 0 0
23/06/2017
5.85
 1,000 5.49 5.85 5.85 0 0 0
22/06/2017
5.49
 1,900 5.49 5.49 5.49 0 0 0
30/11/-0001
1.73
 44,800 1.73 1.73 1.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |