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)
05/03/2024
5.50
 136,600 5.50 5.52 5.47 20,500 0 0.1
04/03/2024
5.48
 103,400 5.55 5.55 5.46 6,000 700 0.0
01/03/2024
5.46
 118,500 5.44 5.47 5.39 21,500 1,200 0.1
29/02/2024
5.44
 273,500 5.50 5.51 5.39 8,300 1,300 0.0
28/02/2024
5.49
 135,700 5.51 5.52 5.47 9,300 15,900 -0.0
27/02/2024
5.50
 125,400 5.54 5.54 5.46 7,400 900 0.0
26/02/2024
5.51
 208,000 5.44 5.53 5.42 1,100 8,800 -0.0
23/02/2024
5.48
 435,600 5.71 5.71 5.45 8,816 0 0.1
22/02/2024
5.66
 332,500 5.69 5.71 5.64 14,600 10,800 0.0
21/02/2024
5.68
 431,500 5.58 5.73 5.55 38,000 2,400 0.2
20/02/2024
5.57
 261,800 5.65 5.66 5.52 43,100 0 0.3
19/02/2024
5.65
 292,800 5.67 5.73 5.55 37,300 3,500 0.2
16/02/2024
5.60
 516,100 5.46 5.60 5.44 14,300 500 0.1
15/02/2024
5.42
 348,700 5.37 5.45 5.36 8,000 0 0.0
07/02/2024
5.36
 92,000 5.36 5.38 5.35 8,800 0 0.1
06/02/2024
5.36
 160,700 5.40 5.40 5.34 500 600 -0.0
05/02/2024
5.36
 141,900 5.39 5.45 5.34 6,400 7,400 -0.0
02/02/2024
5.38
 281,800 5.46 5.50 5.36 2,100 0 0.0
01/02/2024
5.49
 763,100 5.26 5.62 5.24 6,300 3,300 0.0
31/01/2024
5.26
 266,400 5.42 5.44 5.23 31,100 2,000 0.2
30/01/2024
5.28
 835,900 5.28 5.28 5.13 800 8,200 -0.0
29/01/2024
4.94
 160,500 4.88 4.99 4.88 2,600 700 0.0
26/01/2024
4.88
 116,400 4.97 4.99 4.84 2,000 300 0.0
25/01/2024
4.96
 250,000 4.76 4.97 4.75 1,000 0 0.0
24/01/2024
4.76
 29,400 4.76 4.78 4.75 0 0 0
23/01/2024
4.76
 90,500 4.78 4.80 4.73 0 0 0
22/01/2024
4.75
 28,300 4.75 4.77 4.75 0 0 0
19/01/2024
4.75
 46,900 4.75 4.76 4.67 0 0 0
18/01/2024
4.75
 18,300 4.68 4.77 4.67 1,000 0 0.0
17/01/2024
4.77
 5,800 4.79 4.79 4.73 0 0 0
16/01/2024
4.78
 12,100 4.68 4.79 4.67 0 0 0
15/01/2024
4.78
 87,000 4.73 4.83 4.70 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |