CTCP An Tiến Industries (hii)

5.93
-0.04
(-0.67%)
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)
22/08/2023
4.79
 121,300 4.75 4.88 4.66 0 0 0
21/08/2023
4.75
 150,000 4.76 4.88 4.62 1,000 0 0.0
18/08/2023
4.76
 561,100 5.12 5.14 4.76 8,600 0 0.0
17/08/2023
5.12
 303,800 5.26 5.26 5.11 0 15,600 -0.1
16/08/2023
5.26
 165,500 5.28 5.31 5.21 400 0 0.0
15/08/2023
5.28
 189,500 5.20 5.35 5.20 2,800 0 0.0
14/08/2023
5.20
 339,600 5.20 5.32 5.18 200 0 0.0
11/08/2023
5.20
 373,500 5.38 5.42 5.17 600 0 0.0
10/08/2023
5.38
 306,000 5.40 5.60 5.33 0 2,700 -0.0
09/08/2023
5.40
 669,700 5.08 5.40 5.04 200 500 -0.0
08/08/2023
5.08
 206,000 5.05 5.13 5.05 2,700 0 0.0
07/08/2023
5.05
 331,500 4.99 5.10 5.00 0 0 0
04/08/2023
4.99
 165,600 4.93 5.02 4.92 500 100 0.0
03/08/2023
4.93
 273,600 5.01 5.01 4.92 100 2,100 -0.0
02/08/2023
5.01
 182,400 5.02 5.06 4.95 100 0 0.0
01/08/2023
5.02
 376,400 5.03 5.11 5.02 0 0 0
31/07/2023
5.03
 364,800 5.02 5.24 4.90 20,700 0 0.1
28/07/2023
5.02
 200,500 4.97 5.03 4.89 20,100 0 0.1
27/07/2023
4.97
 221,600 5.03 5.12 4.93 2,700 700 0.0
26/07/2023
5.03
 450,400 5.01 5.12 5.03 7,100 0 0.0
25/07/2023
5.01
 577,100 4.96 5.14 4.71 2,800 0 0.0
24/07/2023
4.96
 453,300 4.78 4.97 4.78 100 0 0.0
21/07/2023
4.78
 159,900 4.78 4.85 4.73 300 0 0.0
20/07/2023
4.78
 47,700 4.74 4.78 4.67 0 200 -0.0
19/07/2023
4.74
 105,900 4.75 4.80 4.63 1,400 0 0.0
18/07/2023
4.75
 178,200 4.82 4.83 4.71 1,400 0 0.0
17/07/2023
4.82
 196,900 4.80 4.87 4.80 1,700 0 0.0
14/07/2023
4.80
 98,500 4.84 4.91 4.77 0 0 0
13/07/2023
4.84
 349,900 4.76 4.88 4.75 0 0 0
12/07/2023
4.76
 48,100 4.78 4.79 4.75 0 0 0
11/07/2023
4.78
 97,000 4.76 4.82 4.73 5,000 0 0.0
10/07/2023
4.76
 57,800 4.75 4.83 4.74 0 0 0
07/07/2023
4.75
 52,700 4.74 4.79 4.43 0 0 0
06/07/2023
4.74
 182,000 4.77 4.87 4.73 0 0 0
05/07/2023
4.77
 169,500 4.70 4.81 4.72 0 300 -0.0
04/07/2023
4.70
 125,800 4.69 4.71 4.66 0 0 0
03/07/2023
4.69
 125,000 4.59 4.71 4.61 0 0 0
30/06/2023
4.59
 136,600 4.65 4.68 4.59 0 0 0
29/06/2023
4.65
 85,600 4.70 4.70 4.63 0 0 0
28/06/2023
4.70
 213,400 4.71 4.76 4.63 0 0 0
27/06/2023
4.71
 95,000 4.71 4.73 4.65 0 0 0
26/06/2023
4.71
 132,200 4.77 4.80 4.62 300 0 0.0
23/06/2023
4.77
 92,000 4.73 4.80 4.64 0 300 -0.0
22/06/2023
4.73
 180,100 4.70 4.78 4.67 900 0 0.0
21/06/2023
4.70
 100,500 4.65 4.74 4.65 0 0 0
20/06/2023
4.65
 165,800 4.63 4.66 4.56 0 0 0
19/06/2023
4.63
 243,700 4.76 4.77 4.61 0 0 0
16/06/2023
4.76
 246,100 4.82 4.91 4.49 2,000 300 0.0
15/06/2023
4.82
 265,000 4.94 5.04 4.78 1,200 0 0.0
14/06/2023
4.94
 375,500 5.11 5.20 4.94 0 300 -0.0
13/06/2023
5.11
 523,400 4.96 5.14 5.02 0 0 0
12/06/2023
4.96
 359,900 4.83 5.00 4.83 0 0 0
09/06/2023
4.83
 230,200 4.88 4.88 4.75 0 0 0
08/06/2023
4.88
 427,100 4.83 5.01 4.83 0 1,200 -0.0
07/06/2023
4.83
 248,900 4.81 4.90 4.80 0 400 -0.0
06/06/2023
4.81
 182,000 4.73 4.86 4.71 0 0 0
05/06/2023
4.73
 298,900 4.80 4.88 4.66 12,300 0 0.1
02/06/2023
4.80
 431,600 5.07 5.13 4.80 5,000 0 0.0
01/06/2023
5.07
 447,800 4.93 5.10 4.93 3,000 500 0.0
31/05/2023
4.93
 577,500 4.73 4.97 4.73 0 1,000 -0.0
30/05/2023
4.73
 252,100 4.70 4.78 4.66 0 0 0
29/05/2023
4.70
 369,700 4.60 4.78 4.63 0 1,000 -0.0
26/05/2023
4.60
 212,200 4.57 4.70 4.58 400 0 0.0
25/05/2023
4.57
 220,400 4.55 4.59 4.53 0 0 0
24/05/2023
4.55
 246,900 4.51 4.59 4.49 0 0 0
23/05/2023
4.51
 96,800 4.51 4.60 4.48 0 0 0
22/05/2023
4.51
 276,700 4.53 4.57 4.44 1,100 0 0.0
19/05/2023
4.53
 251,900 4.66 4.74 4.50 0 10,000 -0.1
18/05/2023
4.66
 215,500 4.75 4.75 4.64 0 0 0
17/05/2023
4.75
 327,700 4.62 4.88 4.56 0 0 0
16/05/2023
4.62
 170,600 4.65 4.71 4.57 0 0 0
15/05/2023
4.65
 284,800 4.62 4.75 4.62 0 900 -0.0
12/05/2023
4.62
 231,800 4.60 4.68 4.55 900 0 0.0
11/05/2023
4.60
 500,200 4.73 4.85 4.53 2,000 0 0.0
10/05/2023
4.73
 465,300 4.54 4.81 4.57 10,000 0 0.1
09/05/2023
4.54
 276,800 4.44 4.57 4.40 0 1,000 -0.0
08/05/2023
4.44
 342,900 4.35 4.49 4.35 400 0 0.0
05/05/2023
4.35
 511,400 4.41 4.49 4.31 6,200 0 0.0
04/05/2023
4.41
 429,700 4.26 4.57 4.26 100 0 0.0
28/04/2023
4.26
 612,900 4.37 4.43 4.17 0 0 0
27/04/2023
4.37
 1,482,900 4.09 4.38 4.09 1,300 2,600 -0.0
26/04/2023
4.09
 741,900 3.83 4.09 3.75 0 2,840 -0.0
25/04/2023
3.83
 169,700 3.82 3.83 3.69 1,000 0 0.0
24/04/2023
3.82
 106,800 3.62 3.82 3.60 0 0 0.0
21/04/2023
3.62
 70,300 3.63 3.66 3.61 0 0 0.0
20/04/2023
3.63
 66,300 3.62 3.67 3.61 0 0 0
19/04/2023
3.62
 31,300 3.65 3.66 3.61 0 0 0.0
18/04/2023
3.65
 35,500 3.61 3.69 3.60 0 0 0.0
17/04/2023
3.61
 67,400 3.62 3.65 3.57 0 0 0.0
14/04/2023
3.62
 77,000 3.65 3.70 3.58 800 0 0.0
13/04/2023
3.65
 98,300 3.72 3.72 3.65 0 0 0.0
12/04/2023
3.72
 107,200 3.73 3.74 3.67 0 0 0.0
11/04/2023
3.73
 39,700 3.69 3.73 3.68 500 0 0.0
10/04/2023
3.69
 183,900 3.69 3.77 3.69 1,000 0 0.0
07/04/2023
3.69
 64,100 3.77 3.82 3.69 1,200 0 0.0
06/04/2023
3.77
 449,800 3.66 3.91 3.72 0 1,500 -0.0
05/04/2023
3.66
 129,300 3.59 3.74 3.60 1,300 0 0.0
04/04/2023
3.59
 143,500 3.59 3.63 3.57 0 4,100 -0.0
03/04/2023
3.59
 237,700 3.60 3.61 3.56 0 0 0.0
31/03/2023
3.60
 83,300 3.65 3.68 3.60 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |