CTCP An Tiến Industries (hii)

5.96
-0.01
(-0.17%)
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
(2026-05-18) 		-0.25 -3.98% 4,189,000 1,800 0
5.61
6.18
5.97
2 tháng
(2026-04-20) 		0.88 17.35% 10,519,100 -39,096 0
5.05
6.46
5.97
3 tháng
(2026-03-19) 		0.93 18.70% 14,329,100 -49,958 -0.2
4.82
6.46
5.97
6 tháng
(2025-12-19) 		-0.26 -4.13% 31,468,300 29,742 0.3
4.60
6.46
5.97
12 tháng
(2025-06-23) 		1.99 50.52% 74,774,400 -286,558 -0.9
3.94
8.78
5.97
24 tháng
(2024-06-27) 		0.54 9.99% 94,654,800 -398,965 -1.4
3.46
8.78
5.97
36 tháng
(2023-07-03) 		1.24 26.45% 134,207,000 -161,449 0.1
3.46
8.78
5.97
60 tháng
(2021-07-13) 		-4.98 -45.62% 347,162,800 -429,327 -0.5
3.46
15.75
5.97
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/01/2024
4.68
 122,900 4.73 4.73 4.65 0 0 0
11/01/2024
4.73
 117,600 4.73 4.76 4.71 0 0 0
10/01/2024
4.73
 48,200 4.74 4.78 4.70 0 0 0
09/01/2024
4.74
 80,900 4.77 4.77 4.49 100 0 0.0
08/01/2024
4.75
 56,000 4.71 4.79 4.71 1,000 0 0.0
05/01/2024
4.80
 28,700 4.83 4.83 4.72 0 0 0
04/01/2024
4.84
 33,800 4.87 4.87 4.79 0 200 -0.0
03/01/2024
4.87
 186,000 4.76 4.87 4.71 0 0 0
02/01/2024
4.76
 28,600 4.76 4.76 4.73 0 0 0
29/12/2023
4.76
 61,500 4.75 4.76 4.71 0 0 0
28/12/2023
4.75
 34,400 4.74 4.79 4.73 0 0 0
27/12/2023
4.74
 29,700 4.71 4.88 4.71 0 0 0
26/12/2023
4.71
 43,900 4.70 4.73 4.70 0 0 0
25/12/2023
4.70
 35,600 4.70 4.71 4.69 0 0 0
22/12/2023
4.70
 88,300 4.70 4.71 4.66 0 0 0
21/12/2023
4.70
 50,100 4.72 4.72 4.66 0 0 0
20/12/2023
4.72
 60,000 4.72 4.73 4.69 100 0 0.0
19/12/2023
4.72
 42,200 4.71 4.73 4.68 0 0 0
18/12/2023
4.71
 12,400 4.72 4.75 4.71 0 0 0
15/12/2023
4.72
 50,500 4.74 4.74 4.67 0 3,700 -0.0
14/12/2023
4.74
 46,300 4.74 4.75 4.71 0 0 0
13/12/2023
4.74
 155,500 4.74 4.75 4.71 0 0 0
12/12/2023
4.74
 69,300 4.74 4.76 4.71 0 200 -0.0
11/12/2023
4.74
 71,200 4.74 4.77 4.72 0 0 0
08/12/2023
4.74
 96,400 4.80 4.80 4.73 0 0 0
07/12/2023
4.80
 173,500 4.81 4.88 4.75 0 0 0
06/12/2023
4.81
 407,100 4.67 4.81 4.65 0 0 0
05/12/2023
4.67
 72,100 4.65 4.67 4.63 0 0 0
04/12/2023
4.65
 218,600 4.62 4.68 4.58 0 0 0
01/12/2023
4.62
 76,800 4.66 4.66 4.54 0 0 0
30/11/2023
4.66
 27,500 4.66 4.70 4.65 0 0 0
29/11/2023
4.66
 94,700 4.67 4.68 4.62 0 0 0
28/11/2023
4.67
 31,500 4.68 4.68 4.60 0 0 0
27/11/2023
4.68
 27,700 4.71 4.71 4.66 0 0 0
24/11/2023
4.71
 70,300 4.76 4.76 4.64 0 0 0
23/11/2023
4.76
 50,900 4.78 4.79 4.71 0 0 0
22/11/2023
4.78
 31,800 4.78 4.79 4.73 0 0 0
21/11/2023
4.78
 19,100 4.75 4.81 4.74 0 1,000 -0.0
20/11/2023
4.75
 36,800 4.80 4.80 4.71 100 0 0.0
17/11/2023
4.80
 210,000 4.79 4.85 4.73 0 0 0
16/11/2023
4.79
 42,500 4.80 4.81 4.73 0 0 0
15/11/2023
4.80
 75,100 4.75 4.83 4.76 0 0 0
14/11/2023
4.75
 269,800 4.66 4.77 4.66 0 0 0
13/11/2023
4.66
 69,500 4.66 4.73 4.63 0 0 0
10/11/2023
4.66
 45,200 4.74 4.74 4.62 0 0 0
09/11/2023
4.74
 187,500 4.68 4.75 4.65 0 0 0
08/11/2023
4.68
 212,500 4.60 4.73 4.44 300 0 0.0
07/11/2023
4.60
 50,600 4.57 4.60 4.54 1,500 0 0.0
06/11/2023
4.57
 48,400 4.55 4.62 4.49 0 0 0
03/11/2023
4.55
 47,700 4.60 4.64 4.55 0 0 0
02/11/2023
4.60
 102,400 4.44 4.60 4.41 0 4,400 -0.0
01/11/2023
4.44
 72,000 4.44 4.50 4.13 0 0 0
31/10/2023
4.44
 72,700 4.53 4.57 4.42 0 0 0
30/10/2023
4.53
 152,400 4.36 4.60 4.35 0 0 0
27/10/2023
4.36
 180,800 4.31 4.44 4.31 0 37,400 -0.2
26/10/2023
4.31
 168,900 4.52 4.52 4.29 0 0 0
25/10/2023
4.52
 31,200 4.49 4.57 4.45 0 0 0
24/10/2023
4.49
 55,700 4.48 4.49 4.38 0 0 0
23/10/2023
4.48
 30,900 4.44 4.53 4.44 0 0 0
20/10/2023
4.44
 99,500 4.41 4.47 4.13 0 0 0
19/10/2023
4.41
 68,700 4.43 4.44 4.36 0 0 0
18/10/2023
4.43
 67,800 4.49 4.51 4.17 0 0 0
17/10/2023
4.49
 28,400 4.48 4.56 4.48 0 0 0
16/10/2023
4.48
 19,700 4.50 4.58 4.48 0 0 0
13/10/2023
4.50
 77,400 4.55 4.55 4.45 900 0 0.0
12/10/2023
4.55
 37,900 4.50 4.59 4.49 500 0 0.0
11/10/2023
4.50
 86,100 4.49 4.62 4.47 0 0 0
10/10/2023
4.49
 103,500 4.44 4.53 4.45 0 0 0
09/10/2023
4.44
 28,300 4.41 4.52 4.41 0 0 0
06/10/2023
4.41
 48,300 4.40 4.43 4.35 0 0 0
05/10/2023
4.40
 19,800 4.52 4.52 4.40 0 0 0
04/10/2023
4.52
 53,900 4.40 4.52 4.39 1,000 0 0.0
03/10/2023
4.40
 135,400 4.64 4.64 4.35 0 0 0
02/10/2023
4.64
 19,100 4.62 4.69 4.63 0 0 0
29/09/2023
4.62
 19,600 4.62 4.67 4.59 0 0 0
28/09/2023
4.62
 87,400 4.66 4.70 4.57 0 0 0
27/09/2023
4.66
 44,000 4.68 4.72 4.49 0 0 0
26/09/2023
4.68
 92,900 4.79 4.79 4.53 0 0 0
25/09/2023
4.79
 116,700 4.88 4.95 4.62 100 0 0.0
22/09/2023
4.88
 102,900 4.96 4.97 4.81 100 6,200 -0.0
21/09/2023
4.96
 74,000 4.97 5.05 4.88 0 0 0
20/09/2023
4.97
 285,800 4.94 5.04 4.88 0 0 0
19/09/2023
4.94
 91,400 4.97 5.01 4.88 0 500 -0.0
18/09/2023
4.97
 99,100 5.01 5.04 4.95 0 0 0
15/09/2023
5.01
 229,900 5.01 5.06 4.95 300 0 0.0
14/09/2023
5.01
 152,700 5.03 5.07 4.93 0 0 0
13/09/2023
5.03
 177,600 5.02 5.12 5.01 0 2,100 -0.0
12/09/2023
5.02
 138,800 4.97 5.04 4.96 100 0 0.0
11/09/2023
4.97
 158,000 5.12 5.20 4.96 1,000 0 0.0
08/09/2023
5.12
 133,400 5.17 5.20 5.11 0 0 0
07/09/2023
5.17
 121,600 5.16 5.23 5.14 0 0 0
06/09/2023
5.16
 281,800 5.11 5.21 5.12 0 0 0
05/09/2023
5.11
 163,000 5.04 5.13 5.06 1,900 0 0.0
31/08/2023
5.04
 253,600 4.95 5.06 4.88 0 0 0
30/08/2023
4.95
 126,500 4.95 5.01 4.90 200 34,600 -0.2
29/08/2023
4.95
 61,200 4.92 4.97 4.89 0 0 0
28/08/2023
4.92
 88,000 4.90 4.97 4.88 0 0 0
25/08/2023
4.90
 174,200 4.88 4.97 4.86 0 0 0
24/08/2023
4.88
 102,100 4.85 4.89 4.84 0 500 -0.0
23/08/2023
4.85
 87,000 4.79 4.88 4.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |