CTCP An Tiến Industries (hii)

5.46
0.25
(4.80%)
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
(2026-02-23) 		-0.07 -1.33% 3,326,200 14,900 0.1
4.83
5.50
5.46
2 tháng
(2026-01-15) 		-0.78 -13.02% 9,410,700 -23,000 -0.2
4.83
6.15
5.46
3 tháng
(2025-12-16) 		-0.89 -14.59% 17,934,400 -121,100 -0.9
4.83
6.97
5.46
6 tháng
(2025-09-17) 		0.39 8.09% 49,607,400 -114,100 -0.2
4.55
9.23
5.46
12 tháng
(2025-03-21) 		0.92 21.35% 63,370,300 -281,200 -1.0
3.64
9.23
5.46
24 tháng
(2024-03-26) 		-0.50 -8.79% 90,237,000 -358,307 -1.3
3.64
9.23
5.46
36 tháng
(2023-04-03) 		1.44 38.17% 134,939,400 -91,331 0.4
3.64
9.23
5.46
60 tháng
(2021-04-12) 		-8.25 -61.28% 359,393,700 -491,069 -2.6
3.64
16.55
5.46
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |