Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
12/07/2023	5.00	48,100	5.02	5.03	4.99	0	0	0
11/07/2023	5.02	97,000	5.00	5.07	4.97	5,000	0	0.0
10/07/2023	5.00	57,800	4.99	5.08	4.98	0	0	0
07/07/2023	4.99	52,700	4.98	5.03	4.66	0	0	0
06/07/2023	4.98	182,000	5.01	5.11	4.97	0	0	0
05/07/2023	5.01	169,500	4.94	5.06	4.96	0	300	-0.0
04/07/2023	4.94	125,800	4.93	4.95	4.90	0	0	0
03/07/2023	4.93	125,000	4.83	4.95	4.84	0	0	0
30/06/2023	4.83	136,600	4.88	4.92	4.83	0	0	0
29/06/2023	4.88	85,600	4.94	4.94	4.86	0	0	0
28/06/2023	4.94	213,400	4.95	5.00	4.86	0	0	0
27/06/2023	4.95	95,000	4.95	4.97	4.88	0	0	0
26/06/2023	4.95	132,200	5.01	5.04	4.85	300	0	0.0
23/06/2023	5.01	92,000	4.97	5.04	4.87	0	300	-0.0
22/06/2023	4.97	180,100	4.94	5.02	4.91	900	0	0.0
21/06/2023	4.94	100,500	4.89	4.98	4.88	0	0	0
20/06/2023	4.89	165,800	4.86	4.90	4.79	0	0	0
19/06/2023	4.86	243,700	5.00	5.01	4.84	0	0	0
16/06/2023	5.00	246,100	5.07	5.16	4.71	2,000	300	0.0
15/06/2023	5.07	265,000	5.19	5.29	5.02	1,200	0	0.0
14/06/2023	5.19	375,500	5.37	5.47	5.19	0	300	-0.0
13/06/2023	5.37	523,400	5.22	5.40	5.27	0	0	0
12/06/2023	5.22	359,900	5.08	5.25	5.08	0	0	0
09/06/2023	5.08	230,200	5.13	5.13	4.99	0	0	0
08/06/2023	5.13	427,100	5.08	5.26	5.08	0	1,200	-0.0
07/06/2023	5.08	248,900	5.06	5.15	5.04	0	400	-0.0
06/06/2023	5.06	182,000	4.97	5.11	4.95	0	0	0
05/06/2023	4.97	298,900	5.04	5.13	4.90	12,300	0	0.1
02/06/2023	5.04	431,600	5.33	5.39	5.04	5,000	0	0.0
01/06/2023	5.33	447,800	5.18	5.36	5.18	3,000	500	0.0
31/05/2023	5.18	577,500	4.97	5.23	4.97	0	1,000	-0.0
30/05/2023	4.97	252,100	4.94	5.02	4.90	0	0	0
29/05/2023	4.94	369,700	4.83	5.02	4.86	0	1,000	-0.0
26/05/2023	4.83	212,200	4.80	4.94	4.82	400	0	0.0
25/05/2023	4.80	220,400	4.78	4.83	4.76	0	0	0
24/05/2023	4.78	246,900	4.74	4.83	4.72	0	0	0
23/05/2023	4.74	96,800	4.74	4.83	4.70	0	0	0
22/05/2023	4.74	276,700	4.76	4.81	4.67	1,100	0	0.0
19/05/2023	4.76	251,900	4.90	4.98	4.73	0	10,000	-0.1
18/05/2023	4.90	215,500	4.99	4.99	4.87	0	0	0
17/05/2023	4.99	327,700	4.85	5.13	4.79	0	0	0
16/05/2023	4.85	170,600	4.88	4.95	4.81	0	0	0
15/05/2023	4.88	284,800	4.85	4.99	4.85	0	900	-0.0
12/05/2023	4.85	231,800	4.83	4.92	4.78	900	0	0.0
11/05/2023	4.83	500,200	4.97	5.10	4.76	2,000	0	0.0
10/05/2023	4.97	465,300	4.77	5.05	4.81	10,000	0	0.1
09/05/2023	4.77	276,800	4.67	4.81	4.62	0	1,000	-0.0
08/05/2023	4.67	342,900	4.57	4.72	4.57	400	0	0.0
05/05/2023	4.57	511,400	4.63	4.72	4.53	6,200	0	0.0
04/05/2023	4.63	429,700	4.48	4.80	4.48	100	0	0.0
28/04/2023	4.48	612,900	4.59	4.66	4.39	0	0	0
27/04/2023	4.59	1,482,900	4.30	4.60	4.29	1,300	2,600	-0.0
26/04/2023	4.30	741,900	4.02	4.30	3.94	0	2,840	-0.0
25/04/2023	4.02	169,700	4.01	4.02	3.88	1,000	0	0.0
24/04/2023	4.01	106,800	3.81	4.01	3.78	0	0	0.0
21/04/2023	3.81	70,300	3.82	3.85	3.79	0	0	0.0
20/04/2023	3.82	66,300	3.81	3.85	3.79	0	0	0
19/04/2023	3.81	31,300	3.84	3.85	3.80	0	0	0.0
18/04/2023	3.84	35,500	3.80	3.87	3.78	0	0	0.0
17/04/2023	3.80	67,400	3.81	3.84	3.75	0	0	0.0
14/04/2023	3.81	77,000	3.84	3.89	3.76	800	0	0.0
13/04/2023	3.84	98,300	3.91	3.91	3.84	0	0	0.0
12/04/2023	3.91	107,200	3.92	3.93	3.85	0	0	0.0
11/04/2023	3.92	39,700	3.88	3.92	3.86	500	0	0.0

Page:
<<
6
7
8
>>

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

CTCP An Tiến Industries (hii)

THỐNG KÊ GIAO DỊCH