CTCP An Tiến Industries (hii)

8.63
0.56
(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
(2025-11-04) 		2.40 46.60% 17,331,000 -60,500 -0.5
4.93
8.07
8.07
2 tháng
(2025-10-06) 		2.85 60.64% 20,871,900 -61,100 -0.5
4.55
8.07
8.07
3 tháng
(2025-09-05) 		2.73 56.64% 23,013,700 -106,600 -0.7
4.55
8.07
8.07
6 tháng
(2025-06-09) 		3.31 78.07% 31,193,600 -258,000 -1.3
4.10
8.07
8.07
12 tháng
(2024-12-09) 		3.34 79.36% 39,344,700 -361,307 -1.8
3.64
8.07
8.07
24 tháng
(2023-12-15) 		2.59 52.34% 73,057,400 -108,391 -0.3
3.64
8.07
8.07
36 tháng
(2022-12-20) 		3.37 80.56% 113,934,800 -270,221 -1.1
3.64
8.07
8.07
60 tháng
(2020-12-30) 		-3.52 -31.82% 365,746,770 -195,969 3.4
3.64
16.55
8.07
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2023
5.29
 253,600 5.20 5.32 5.13 0 0 0
30/08/2023
5.20
 126,500 5.20 5.26 5.15 200 34,600 -0.2
29/08/2023
5.20
 61,200 5.17 5.23 5.14 0 0 0
28/08/2023
5.17
 88,000 5.15 5.23 5.13 0 0 0
25/08/2023
5.15
 174,200 5.13 5.23 5.11 0 0 0
24/08/2023
5.13
 102,100 5.10 5.14 5.09 0 500 -0.0
23/08/2023
5.10
 87,000 5.03 5.13 5.03 0 0 0
22/08/2023
5.03
 121,300 4.99 5.13 4.90 0 0 0
21/08/2023
4.99
 150,000 5.00 5.13 4.85 1,000 0 0.0
18/08/2023
5.00
 561,100 5.38 5.40 5.00 8,600 0 0.0
17/08/2023
5.38
 303,800 5.53 5.53 5.37 0 15,600 -0.1
16/08/2023
5.53
 165,500 5.55 5.58 5.48 400 0 0.0
15/08/2023
5.55
 189,500 5.47 5.62 5.47 2,800 0 0.0
14/08/2023
5.47
 339,600 5.47 5.59 5.44 200 0 0.0
11/08/2023
5.47
 373,500 5.66 5.69 5.43 600 0 0.0
10/08/2023
5.66
 306,000 5.67 5.88 5.60 0 2,700 -0.0
09/08/2023
5.67
 669,700 5.34 5.67 5.30 200 500 -0.0
08/08/2023
5.34
 206,000 5.31 5.39 5.31 2,700 0 0.0
07/08/2023
5.31
 331,500 5.25 5.36 5.25 0 0 0
04/08/2023
5.25
 165,600 5.18 5.27 5.17 500 100 0.0
03/08/2023
5.18
 273,600 5.26 5.26 5.17 100 2,100 -0.0
02/08/2023
5.26
 182,400 5.27 5.32 5.20 100 0 0.0
01/08/2023
5.27
 376,400 5.28 5.37 5.27 0 0 0
31/07/2023
5.28
 364,800 5.27 5.51 5.15 20,700 0 0.1
28/07/2023
5.27
 200,500 5.23 5.28 5.14 20,100 0 0.1
27/07/2023
5.23
 221,600 5.28 5.38 5.18 2,700 700 0.0
26/07/2023
5.28
 450,400 5.26 5.39 5.28 7,100 0 0.0
25/07/2023
5.26
 577,100 5.21 5.40 4.95 2,800 0 0.0
24/07/2023
5.21
 453,300 5.02 5.23 5.02 100 0 0.0
21/07/2023
5.02
 159,900 5.02 5.10 4.97 300 0 0.0
20/07/2023
5.02
 47,700 4.98 5.02 4.91 0 200 -0.0
19/07/2023
4.98
 105,900 4.99 5.04 4.86 1,400 0 0.0
18/07/2023
4.99
 178,200 5.07 5.08 4.95 1,400 0 0.0
17/07/2023
5.07
 196,900 5.04 5.11 5.04 1,700 0 0.0
14/07/2023
5.04
 98,500 5.09 5.16 5.01 0 0 0
13/07/2023
5.09
 349,900 5.00 5.12 4.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |