CTCP An Tiến Industries (hii)

5.89
0.18
(3.15%)
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)
10/04/2023
3.88
 183,900 3.87 3.96 3.87 1,000 0 0.0
07/04/2023
3.87
 64,100 3.97 4.01 3.87 1,200 0 0.0
06/04/2023
3.97
 449,800 3.85 4.11 3.91 0 1,500 -0.0
05/04/2023
3.85
 129,300 3.77 3.93 3.78 1,300 0 0.0
04/04/2023
3.77
 143,500 3.77 3.82 3.75 0 4,100 -0.0
03/04/2023
3.77
 237,700 3.78 3.80 3.74 0 0 0.0
31/03/2023
3.78
 83,300 3.84 3.86 3.78 0 0 0.0
30/03/2023
3.84
 137,000 3.85 3.88 3.84 0 0 0.0
29/03/2023
3.85
 34,700 3.84 3.85 3.81 1,200 0 0.0
28/03/2023
3.84
 40,900 3.85 3.87 3.83 0 0 0
27/03/2023
3.85
 36,600 3.80 3.86 3.80 0 0 0
24/03/2023
3.80
 52,300 3.78 3.82 3.78 0 0 0
23/03/2023
3.78
 70,800 3.80 3.80 3.75 0 0 0
22/03/2023
3.80
 62,800 3.83 3.83 3.75 0 4,000 -0.0
21/03/2023
3.83
 42,800 3.84 3.85 3.78 0 0 0.0
20/03/2023
3.84
 75,000 3.86 3.87 3.81 0 0 0.0
17/03/2023
3.86
 9,800 3.84 3.87 3.83 0 0 0.0
16/03/2023
3.84
 14,900 3.90 3.90 3.84 0 0 0.0
15/03/2023
3.90
 81,400 3.80 3.90 3.80 0 0 0.0
14/03/2023
3.80
 133,600 3.88 3.89 3.78 0 0 0.0
13/03/2023
3.88
 82,600 3.91 3.91 3.79 700 0 0.0
10/03/2023
3.91
 140,400 3.90 3.96 3.88 0 0 0.0
09/03/2023
3.90
 75,900 3.89 3.92 3.83 400 0 0.0
08/03/2023
3.89
 58,300 3.90 3.90 3.83 0 0 0
07/03/2023
3.90
 78,400 3.92 3.94 3.83 0 0 0
06/03/2023
3.92
 66,000 3.87 3.95 3.85 0 0 0
03/03/2023
3.87
 68,500 3.91 3.94 3.86 0 0 0
02/03/2023
3.91
 80,100 3.92 4.00 3.91 0 0 0
01/03/2023
3.92
 195,700 3.92 3.98 3.74 0 0 0
28/02/2023
3.92
 83,300 3.94 4.00 3.86 400 400 0
27/02/2023
3.94
 56,100 3.99 4.01 3.85 0 1,100 -0.0
24/02/2023
3.99
 106,800 4.04 4.06 3.87 0 0 0.0
23/02/2023
4.04
 122,200 4.05 4.15 3.87 0 0 0.0
22/02/2023
4.05
 107,200 4.07 4.10 3.97 0 0 0.0
21/02/2023
4.07
 213,400 4.08 4.16 4.07 0 0 0.0
20/02/2023
4.08
 210,200 3.89 4.08 3.92 0 0 0.0
17/02/2023
3.89
 112,200 3.90 3.94 3.84 0 0 0.0
16/02/2023
3.90
 183,100 3.85 3.98 3.83 0 0 0.0
15/02/2023
3.85
 246,100 3.87 3.98 3.85 0 0 0.0
14/02/2023
3.87
 41,200 3.90 3.97 3.83 0 0 0.0
13/02/2023
3.90
 58,600 4.08 4.10 3.87 1,500 0 0.0
10/02/2023
4.08
 313,600 4.02 4.18 4.03 0 1,400 -0.0
09/02/2023
4.02
 195,800 3.93 4.04 3.92 0 3,000 -0.0
08/02/2023
3.93
 234,600 4.01 4.08 3.92 1,400 0 0.0
07/02/2023
4.01
 69,900 4.10 4.16 4.01 0 0 0.0
06/02/2023
4.10
 99,000 4.12 4.13 4.06 0 0 0.0
03/02/2023
4.12
 101,800 4.11 4.15 4.05 10 0 0.0
02/02/2023
4.11
 98,800 4.22 4.25 4.06 0 0 -0.0
01/02/2023
4.22
 441,100 4.15 4.39 4.16 0 0 -0.0
31/01/2023
4.15
 181,700 4.27 4.29 4.09 0 1,200 -0.0
30/01/2023
4.27
 351,600 3.99 4.27 3.98 0 10,000 -0.0
27/01/2023
3.99
 106,600 3.95 4.01 3.95 200 11,400 -0.0
19/01/2023
3.95
 38,200 3.92 3.98 3.87 10,000 0 0.0
18/01/2023
3.92
 77,300 3.84 3.94 3.83 0 10,000 -0.0
17/01/2023
3.84
 44,300 3.75 3.86 3.78 1,000 0 0.0
16/01/2023
3.75
 99,900 3.82 3.85 3.73 0 0 0.0
13/01/2023
3.82
 23,300 3.81 3.86 3.80 0 0 0.0
12/01/2023
3.81
 24,500 3.83 3.87 3.78 0 0 0.0
11/01/2023
3.83
 44,000 3.82 3.89 3.83 1,400 0 0.0
10/01/2023
3.82
 36,500 3.80 3.82 3.75 0 0 -0.0
09/01/2023
3.80
 53,700 3.78 3.92 3.79 0 300 -0.0
06/01/2023
3.78
 80,600 3.86 3.98 3.78 0 0 -0.0
05/01/2023
3.86
 32,200 3.91 3.93 3.85 0 0 -0.0
04/01/2023
3.91
 93,100 3.94 4.01 3.87 0 0 -0.0
03/01/2023
3.94
 57,200 3.85 3.96 3.85 0 7,100 -0.0
30/12/2022
3.85
 21,100 3.81 3.88 3.82 0 0 -0.1
29/12/2022
3.81
 187,400 3.73 3.86 3.73 0 20,000 -0.1
28/12/2022
3.73
 103,300 3.79 3.85 3.73 0 56,600 -0.2
27/12/2022
3.79
 107,100 3.79 3.85 3.78 0 50,000 -0.2
26/12/2022
3.79
 119,100 4.07 4.17 3.79 0 0 -0.0
23/12/2022
4.07
 23,500 4.14 4.14 3.96 0 0 -0.0
22/12/2022
4.14
 18,800 4.15 4.20 4.01 0 0 -0.0
21/12/2022
4.15
 113,700 4.18 4.20 3.95 2,600 10,500 -0.0
20/12/2022
4.18
 126,200 4.30 4.37 4.01 0 0 -0.1
19/12/2022
4.30
 146,400 4.27 4.35 4.27 0 0 -0.1
16/12/2022
4.27
 89,400 4.39 4.41 4.27 0 0 -0.1
15/12/2022
4.39
 137,200 4.29 4.41 4.29 0 0 -0.1
14/12/2022
4.29
 142,700 4.25 4.33 4.25 100 20,000 -0.1
13/12/2022
4.25
 76,900 4.21 4.30 4.20 100 0 0.0
12/12/2022
4.21
 154,700 4.32 4.46 4.21 5,000 5,000 0
09/12/2022
4.32
 108,900 4.29 4.39 4.24 0 0 -0.0
08/12/2022
4.29
 163,800 4.22 4.47 4.27 0 10,000 -0.0
07/12/2022
4.22
 242,800 4.39 4.48 4.22 100 3,900 -0.0
06/12/2022
4.39
 290,200 4.60 4.61 4.39 0 0 -0.1
05/12/2022
4.60
 326,400 4.41 4.60 4.48 0 20,000 -0.1
02/12/2022
4.41
 296,000 4.40 4.46 4.18 0 0 -0.1
01/12/2022
4.40
 369,700 4.31 4.59 4.33 0 30,000 -0.1
30/11/2022
4.31
 224,800 4.24 4.33 4.16 0 3,400 -0.0
29/11/2022
4.24
 172,500 4.17 4.27 4.11 100 12,000 -0.1
28/11/2022
4.17
 263,800 3.99 4.17 4.00 0 0 -0.1
25/11/2022
3.99
 78,100 3.83 4.00 3.85 0 20,000 -0.1
24/11/2022
3.83
 76,600 4.01 4.06 3.83 0 90 -0.0
23/11/2022
4.01
 65,400 4.05 4.13 3.96 0 0 0.0
22/11/2022
4.05
 194,900 4.01 4.19 3.93 5,000 500 0.0
21/11/2022
4.01
 139,900 4.00 4.10 4.00 0 0 0.0
18/11/2022
4.00
 107,500 3.97 4.01 3.86 500 0 0.0
17/11/2022
3.97
 104,600 3.93 4.10 3.91 0 0 -0.0
16/11/2022
3.93
 766,600 3.68 3.93 3.43 0 600 -0.0
15/11/2022
3.68
 50,300 3.95 4.00 3.68 0 0 -0.0
14/11/2022
3.95
 378,900 4.20 4.20 3.91 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |