CTCP An Tiến Industries (hii)

5.78
0.07
(1.23%)
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
(2025-12-29) 		-0.51 -7.97% 5,173,300 -21,400 -0.1
5.70
6.40
5.71
2 tháng
(2025-11-28) 		-1.16 -16.45% 22,665,100 -5,900 0.5
5.70
9.23
5.71
3 tháng
(2025-10-29) 		1.18 25.05% 40,041,500 -54,600 0.1
4.71
9.23
5.71
6 tháng
(2025-07-31) 		1.21 25.85% 47,994,200 -102,800 -0.1
4.55
9.23
5.71
12 tháng
(2025-02-03) 		1.83 45.07% 58,426,400 -309,707 -1.1
3.64
9.23
5.71
24 tháng
(2024-02-07) 		0.25 4.48% 88,905,400 -133,391 0.1
3.64
9.23
5.71
36 tháng
(2023-02-13) 		1.99 50.97% 130,569,600 -101,731 0.4
3.64
9.23
5.71
60 tháng
(2021-02-22) 		-8.40 -58.79% 367,004,400 -511,369 -2.8
3.64
16.55
5.71
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/01/2024
5.00
 90,500 5.02 5.04 4.97 0 0 0
22/01/2024
4.99
 28,300 4.99 5.01 4.99 0 0 0
19/01/2024
4.99
 46,900 4.99 5.00 4.91 0 0 0
18/01/2024
4.99
 18,300 4.92 5.01 4.91 1,000 0 0.0
17/01/2024
5.01
 5,800 5.03 5.03 4.97 0 0 0
16/01/2024
5.02
 12,100 4.92 5.03 4.91 0 0 0
15/01/2024
5.02
 87,000 4.97 5.08 4.94 0 0 0
12/01/2024
4.92
 122,900 4.97 4.97 4.89 0 0 0
11/01/2024
4.97
 117,600 4.97 5.00 4.95 0 0 0
10/01/2024
4.97
 48,200 4.98 5.02 4.94 0 0 0
09/01/2024
4.98
 80,900 5.01 5.01 4.72 100 0 0.0
08/01/2024
4.99
 56,000 4.95 5.03 4.95 1,000 0 0.0
05/01/2024
5.04
 28,700 5.08 5.08 4.96 0 0 0
04/01/2024
5.09
 33,800 5.11 5.11 5.03 0 200 -0.0
03/01/2024
5.11
 186,000 5.00 5.11 4.95 0 0 0
02/01/2024
5.00
 28,600 5.00 5.00 4.97 0 0 0
29/12/2023
5.00
 61,500 4.99 5.00 4.95 0 0 0
28/12/2023
4.99
 34,400 4.98 5.03 4.97 0 0 0
27/12/2023
4.98
 29,700 4.95 5.13 4.95 0 0 0
26/12/2023
4.95
 43,900 4.94 4.97 4.94 0 0 0
25/12/2023
4.94
 35,600 4.94 4.95 4.93 0 0 0
22/12/2023
4.94
 88,300 4.94 4.95 4.90 0 0 0
21/12/2023
4.94
 50,100 4.96 4.96 4.90 0 0 0
20/12/2023
4.96
 60,000 4.96 4.97 4.93 100 0 0.0
19/12/2023
4.96
 42,200 4.95 4.97 4.92 0 0 0
18/12/2023
4.95
 12,400 4.96 4.99 4.95 0 0 0
15/12/2023
4.96
 50,500 4.98 4.98 4.91 0 3,700 -0.0
14/12/2023
4.98
 46,300 4.98 4.99 4.95 0 0 0
13/12/2023
4.98
 155,500 4.98 4.99 4.95 0 0 0
12/12/2023
4.98
 69,300 4.98 5.00 4.95 0 200 -0.0
11/12/2023
4.98
 71,200 4.98 5.01 4.96 0 0 0
08/12/2023
4.98
 96,400 5.04 5.04 4.97 0 0 0
07/12/2023
5.04
 173,500 5.05 5.12 4.99 0 0 0
06/12/2023
5.05
 407,100 4.91 5.06 4.89 0 0 0
05/12/2023
4.91
 72,100 4.89 4.91 4.86 0 0 0
04/12/2023
4.89
 218,600 4.85 4.92 4.82 0 0 0
01/12/2023
4.85
 76,800 4.90 4.90 4.77 0 0 0
30/11/2023
4.90
 27,500 4.90 4.94 4.88 0 0 0
29/11/2023
4.90
 94,700 4.91 4.92 4.85 0 0 0
28/11/2023
4.91
 31,500 4.92 4.92 4.83 0 0 0
27/11/2023
4.92
 27,700 4.95 4.95 4.90 0 0 0
24/11/2023
4.95
 70,300 5.00 5.00 4.87 0 0 0
23/11/2023
5.00
 50,900 5.02 5.03 4.95 0 0 0
22/11/2023
5.02
 31,800 5.02 5.03 4.97 0 0 0
21/11/2023
5.02
 19,100 4.99 5.05 4.98 0 1,000 -0.0
20/11/2023
4.99
 36,800 5.04 5.04 4.95 100 0 0.0
17/11/2023
5.04
 210,000 5.03 5.10 4.97 0 0 0
16/11/2023
5.03
 42,500 5.04 5.06 4.97 0 0 0
15/11/2023
5.04
 75,100 4.99 5.08 5.00 0 0 0
14/11/2023
4.99
 269,800 4.90 5.01 4.90 0 0 0
13/11/2023
4.90
 69,500 4.90 4.97 4.86 0 0 0
10/11/2023
4.90
 45,200 4.98 4.98 4.85 0 0 0
09/11/2023
4.98
 187,500 4.92 4.99 4.89 0 0 0
08/11/2023
4.92
 212,500 4.83 4.97 4.67 300 0 0.0
07/11/2023
4.83
 50,600 4.80 4.83 4.77 1,500 0 0.0
06/11/2023
4.80
 48,400 4.78 4.85 4.72 0 0 0
03/11/2023
4.78
 47,700 4.83 4.87 4.78 0 0 0
02/11/2023
4.83
 102,400 4.67 4.83 4.63 0 4,400 -0.0
01/11/2023
4.67
 72,000 4.67 4.73 4.34 0 0 0
31/10/2023
4.67
 72,700 4.76 4.80 4.65 0 0 0
30/10/2023
4.76
 152,400 4.58 4.83 4.57 0 0 0
27/10/2023
4.58
 180,800 4.53 4.67 4.53 0 37,400 -0.2
26/10/2023
4.53
 168,900 4.75 4.75 4.51 0 0 0
25/10/2023
4.75
 31,200 4.71 4.81 4.68 0 0 0
24/10/2023
4.71
 55,700 4.70 4.71 4.60 0 0 0
23/10/2023
4.70
 30,900 4.67 4.76 4.67 0 0 0
20/10/2023
4.67
 99,500 4.64 4.69 4.34 0 0 0
19/10/2023
4.64
 68,700 4.66 4.67 4.58 0 0 0
18/10/2023
4.66
 67,800 4.71 4.74 4.39 0 0 0
17/10/2023
4.71
 28,400 4.70 4.79 4.70 0 0 0
16/10/2023
4.70
 19,700 4.73 4.82 4.70 0 0 0
13/10/2023
4.73
 77,400 4.78 4.78 4.68 900 0 0.0
12/10/2023
4.78
 37,900 4.73 4.83 4.72 500 0 0.0
11/10/2023
4.73
 86,100 4.71 4.85 4.69 0 0 0
10/10/2023
4.71
 103,500 4.67 4.76 4.68 0 0 0
09/10/2023
4.67
 28,300 4.64 4.75 4.63 0 0 0
06/10/2023
4.64
 48,300 4.62 4.66 4.57 0 0 0
05/10/2023
4.62
 19,800 4.75 4.75 4.62 0 0 0
04/10/2023
4.75
 53,900 4.62 4.75 4.61 1,000 0 0.0
03/10/2023
4.62
 135,400 4.87 4.87 4.57 0 0 0
02/10/2023
4.87
 19,100 4.85 4.93 4.86 0 0 0
29/09/2023
4.85
 19,600 4.85 4.91 4.83 0 0 0
28/09/2023
4.85
 87,400 4.90 4.94 4.80 0 0 0
27/09/2023
4.90
 44,000 4.92 4.96 4.72 0 0 0
26/09/2023
4.92
 92,900 5.03 5.03 4.76 0 0 0
25/09/2023
5.03
 116,700 5.12 5.20 4.85 100 0 0.0
22/09/2023
5.12
 102,900 5.21 5.23 5.05 100 6,200 -0.0
21/09/2023
5.21
 74,000 5.23 5.31 5.13 0 0 0
20/09/2023
5.23
 285,800 5.19 5.30 5.12 0 0 0
19/09/2023
5.19
 91,400 5.23 5.26 5.13 0 500 -0.0
18/09/2023
5.23
 99,100 5.26 5.29 5.20 0 0 0
15/09/2023
5.26
 229,900 5.26 5.32 5.20 300 0 0.0
14/09/2023
5.26
 152,700 5.28 5.33 5.18 0 0 0
13/09/2023
5.28
 177,600 5.27 5.38 5.26 0 2,100 -0.0
12/09/2023
5.27
 138,800 5.23 5.29 5.22 100 0 0.0
11/09/2023
5.23
 158,000 5.39 5.46 5.21 1,000 0 0.0
08/09/2023
5.39
 133,400 5.43 5.47 5.37 0 0 0
07/09/2023
5.43
 121,600 5.42 5.50 5.40 0 0 0
06/09/2023
5.42
 281,800 5.37 5.48 5.39 0 0 0
05/09/2023
5.37
 163,000 5.29 5.39 5.32 1,900 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |