CTCP An Tiến Industries (hii)

5.75
0.37
(6.88%)
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
(2026-04-01) 		0.28 5.12% 3,434,700 -13,362 -0.1
5.18
5.75
5.75
2 tháng
(2026-03-02) 		0.39 7.28% 9,668,900 11,538 -0.0
4.83
5.75
5.75
3 tháng
(2026-02-02) 		0.42 7.88% 12,610,900 3,338 -0.1
4.83
5.75
5.75
6 tháng
(2025-11-03) 		0.45 8.49% 53,355,000 -66,662 -0.1
4.83
9.23
5.75
12 tháng
(2025-05-06) 		1.96 51.74% 67,760,800 -257,762 -0.9
3.79
9.23
5.75
24 tháng
(2024-05-13) 		0.21 3.72% 93,633,800 -405,369 -1.7
3.64
9.23
5.75
36 tháng
(2023-05-17) 		0.76 15.15% 133,873,800 -119,953 0.1
3.64
9.23
5.75
60 tháng
(2021-05-27) 		-7.16 -55.45% 351,919,700 -368,631 -0.1
3.64
16.55
5.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
4.99
 52,700 4.98 5.03 4.66 0 0 0
06/07/2023
4.98
 182,000 5.01 5.11 4.97 0 0 0
05/07/2023
5.01
 169,500 4.94 5.06 4.96 0 300 -0.0
04/07/2023
4.94
 125,800 4.93 4.95 4.90 0 0 0
03/07/2023
4.93
 125,000 4.83 4.95 4.84 0 0 0
30/06/2023
4.83
 136,600 4.88 4.92 4.83 0 0 0
29/06/2023
4.88
 85,600 4.94 4.94 4.86 0 0 0
28/06/2023
4.94
 213,400 4.95 5.00 4.86 0 0 0
27/06/2023
4.95
 95,000 4.95 4.97 4.88 0 0 0
26/06/2023
4.95
 132,200 5.01 5.04 4.85 300 0 0.0
23/06/2023
5.01
 92,000 4.97 5.04 4.87 0 300 -0.0
22/06/2023
4.97
 180,100 4.94 5.02 4.91 900 0 0.0
21/06/2023
4.94
 100,500 4.89 4.98 4.88 0 0 0
20/06/2023
4.89
 165,800 4.86 4.90 4.79 0 0 0
19/06/2023
4.86
 243,700 5.00 5.01 4.84 0 0 0
16/06/2023
5.00
 246,100 5.07 5.16 4.71 2,000 300 0.0
15/06/2023
5.07
 265,000 5.19 5.29 5.02 1,200 0 0.0
14/06/2023
5.19
 375,500 5.37 5.47 5.19 0 300 -0.0
13/06/2023
5.37
 523,400 5.22 5.40 5.27 0 0 0
12/06/2023
5.22
 359,900 5.08 5.25 5.08 0 0 0
09/06/2023
5.08
 230,200 5.13 5.13 4.99 0 0 0
08/06/2023
5.13
 427,100 5.08 5.26 5.08 0 1,200 -0.0
07/06/2023
5.08
 248,900 5.06 5.15 5.04 0 400 -0.0
06/06/2023
5.06
 182,000 4.97 5.11 4.95 0 0 0
05/06/2023
4.97
 298,900 5.04 5.13 4.90 12,300 0 0.1
02/06/2023
5.04
 431,600 5.33 5.39 5.04 5,000 0 0.0
01/06/2023
5.33
 447,800 5.18 5.36 5.18 3,000 500 0.0
31/05/2023
5.18
 577,500 4.97 5.23 4.97 0 1,000 -0.0
30/05/2023
4.97
 252,100 4.94 5.02 4.90 0 0 0
29/05/2023
4.94
 369,700 4.83 5.02 4.86 0 1,000 -0.0
26/05/2023
4.83
 212,200 4.80 4.94 4.82 400 0 0.0
25/05/2023
4.80
 220,400 4.78 4.83 4.76 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |