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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |