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)
11/11/2022
4.20
 110,000 4.39 4.41 4.09 0 0 -0.0
10/11/2022
4.39
 185,400 4.66 4.67 4.34 0 300 -0.0
09/11/2022
4.66
 62,100 4.67 4.67 4.59 1,000 0 0.0
08/11/2022
4.67
 78,400 4.66 4.67 4.48 0 0 0.0
07/11/2022
4.66
 184,100 4.83 4.93 4.50 0 0 0.0
04/11/2022
4.83
 66,400 5.13 5.13 4.78 3,000 0 0.0
03/11/2022
5.13
 37,200 5.13 5.20 5.02 0 1,800 -0.0
02/11/2022
5.13
 62,200 5.21 5.30 5.09 0 400 -0.0
01/11/2022
5.21
 133,100 5.13 5.25 5.06 0 4,300 -0.0
31/10/2022
5.13
 239,900 5.29 5.51 4.97 0 2,700 -0.0
28/10/2022
5.29
 119,800 5.21 5.30 5.08 0 5,300 -0.0
27/10/2022
5.21
 115,100 5.13 5.31 4.92 0 2,900 -0.0
26/10/2022
5.13
 65,500 5.04 5.31 4.81 0 4,000 -0.0
25/10/2022
5.04
 205,400 4.84 5.18 4.77 0 3,200 -0.0
24/10/2022
4.84
 171,400 5.11 5.29 4.76 2,900 5,500 -0.0
21/10/2022
5.11
 151,400 5.48 5.51 5.11 200 2,600 -0.0
20/10/2022
5.48
 72,300 5.44 5.60 5.39 0 2,700 -0.0
19/10/2022
5.44
 58,900 5.50 5.60 5.44 0 4,000 -0.0
18/10/2022
5.50
 122,100 5.41 5.60 5.40 0 5,900 -0.0
17/10/2022
5.41
 83,600 5.42 5.51 5.18 2,000 3,800 -0.0
14/10/2022
5.42
 169,200 5.25 5.51 5.31 5,100 1,600 0.0
13/10/2022
5.25
 74,900 5.18 5.32 5.04 6,500 800 0.0
12/10/2022
5.18
 410,800 5.14 5.32 4.88 8,000 1,200 0.0
11/10/2022
5.14
 85,500 5.51 5.51 5.14 1,100 4,200 -0.0
10/10/2022
5.51
 146,300 5.54 5.54 5.19 5,900 300 0.0
07/10/2022
5.54
 174,200 5.88 5.88 5.47 400 5,400 -0.0
06/10/2022
5.88
 101,300 5.94 5.94 5.70 2,300 4,100 -0.0
05/10/2022
5.94
 107,300 5.83 6.07 5.88 1,500 100 0.0
04/10/2022
5.83
 73,700 5.88 6.09 5.81 500 3,800 -0.0
03/10/2022
5.88
 133,000 6.16 6.18 5.88 4,300 16,200 -0.1
30/09/2022
6.16
 140,200 6.19 6.21 5.88 800 8,000 -0.0
29/09/2022
6.19
 158,700 6.29 6.34 6.19 0 10,400 -0.1
28/09/2022
6.29
 102,900 6.35 6.39 6.19 0 18,200 -0.1
27/09/2022
6.35
 129,200 6.26 6.51 6.30 0 10,000 -0.1
26/09/2022
6.26
 124,500 6.60 6.60 6.16 600 7,800 -0.0
23/09/2022
6.60
 134,800 6.65 6.71 6.58 3,700 0 0.0
22/09/2022
6.65
 95,400 6.53 6.67 6.50 7,800 0 0.1
21/09/2022
6.53
 68,000 6.52 6.57 6.42 3,500 4,500 -0.0
20/09/2022
6.52
 123,100 6.44 6.72 6.37 600 4,700 -0.0
19/09/2022
6.44
 296,500 6.65 6.65 6.19 1,100 13,100 -0.1
16/09/2022
6.65
 118,800 6.73 6.79 6.64 0 10,500 -0.1
15/09/2022
6.73
 76,900 6.78 6.81 6.72 1,400 132 0.0
14/09/2022
6.78
 141,400 6.65 6.79 6.55 5,800 700 0.1
13/09/2022
6.65
 220,900 6.80 6.83 6.63 14,000 1,200 0.1
12/09/2022
6.80
 87,800 6.82 6.98 6.63 7,874 0 -0.0
09/09/2022
6.82
 207,400 6.95 7.00 6.67 3,900 9,300 -0.0
08/09/2022
6.95
 186,300 7.09 7.26 6.95 100 11,400 -0.1
07/09/2022
7.09
 202,100 7.33 7.33 7.09 1,000 13,700 -0.1
06/09/2022
7.33
 257,300 7.19 7.33 7.19 7,800 600 0.1
05/09/2022
7.19
 70,200 7.26 7.33 7.08 8,000 700 0.1
31/08/2022
7.26
 220,700 7.18 7.27 7.18 6,600 3,100 0.0
30/08/2022
7.18
 130,400 7.14 7.42 7.16 600 300 0.0
29/08/2022
7.14
 244,000 7.41 7.41 7.00 5,300 10,500 -0.0
26/08/2022
7.41
 317,300 7.49 7.56 7.34 2,000 3,700 -0.0
25/08/2022
7.49
 190,000 7.48 7.52 7.47 6,800 19,800 -0.1
24/08/2022
7.48
 184,300 7.42 7.61 7.42 9,600 0 0.1
23/08/2022
7.42
 235,600 7.39 7.42 7.03 16,700 7,900 0.1
22/08/2022
7.39
 290,300 7.59 7.61 7.35 300 18,100 -0.1
19/08/2022
7.59
 219,900 7.77 7.81 7.56 600 9,500 -0.1
18/08/2022
7.77
 345,400 7.88 7.91 7.75 2,100 4,800 -0.0
17/08/2022
7.88
 266,500 7.92 7.97 7.79 7,000 400 0.1
16/08/2022
7.92
 438,900 7.88 7.93 7.83 15,600 5,900 0.1
15/08/2022
7.88
 423,200 7.92 7.98 7.87 0 4,600 -0.0
12/08/2022
7.92
 268,400 7.97 7.98 7.86 0 8,200 -0.1
11/08/2022
7.97
 1,007,600 7.91 8.21 7.91 2,200 20,600 -0.2
10/08/2022
7.91
 250,600 7.92 7.99 7.84 3,900 11,600 -0.1
09/08/2022
7.92
 567,900 7.84 8.01 7.83 4,800 10,300 -0.0
08/08/2022
7.84
 706,900 7.68 7.86 7.70 17,300 0 0.1
05/08/2022
7.68
 212,600 7.67 7.69 7.58 3,400 5,900 -0.0
04/08/2022
7.67
 279,500 7.65 7.79 7.63 9,900 2,500 0.1
03/08/2022
7.65
 579,200 7.51 7.70 7.47 17,500 300 0.1
02/08/2022
7.51
 942,300 7.46 7.75 7.28 9,600 0 0.1
01/08/2022
7.46
 222,900 7.47 7.55 7.44 1,100 1,600 -0.0
29/07/2022
7.47
 217,600 7.59 7.63 7.45 0 600 -0.0
28/07/2022
7.59
 173,200 7.63 7.83 7.56 0 13,800 -0.1
27/07/2022
7.63
 298,600 7.48 7.93 7.36 4,500 5,400 -0.0
26/07/2022
7.48
 253,400 7.39 7.51 7.33 800 11,000 -0.1
25/07/2022
7.39
 361,700 7.33 7.46 7.19 3,300 14,200 -0.1
22/07/2022
7.33
 291,100 7.27 7.56 7.28 1,700 3,500 0.1
21/07/2022
7.27
 244,900 7.27 7.39 7.20 7,900 3,800 0.0
20/07/2022
7.27
 503,600 7.29 7.42 7.23 5,800 42,300 -0.3
19/07/2022
7.29
 302,200 7.28 7.33 7.14 1,000 11,700 -0.1
18/07/2022
7.28
 526,000 7.23 7.44 7.19 17,200 12,600 0.0
15/07/2022
7.23
 834,500 6.77 7.23 6.77 5,400 2,100 0.0
14/07/2022
6.77
 205,900 6.80 6.80 6.64 8,700 0 0.1
13/07/2022
6.80
 244,600 6.63 6.89 6.63 5,700 500 0.0
12/07/2022
6.63
 282,300 6.46 6.72 6.48 7,000 700 0.0
11/07/2022
6.46
 107,400 6.53 6.65 6.45 7,000 700 0.0
08/07/2022
6.53
 217,400 6.43 6.72 6.44 0 0 0.0
07/07/2022
6.43
 110,700 6.35 6.48 6.26 13,700 1,500 0.1
06/07/2022
6.35
 96,200 6.46 6.49 6.25 1,700 3,100 -0.0
05/07/2022
6.46
 88,500 6.48 6.50 6.36 300 13,600 -0.1
04/07/2022
6.48
 112,400 6.40 6.60 6.40 0 9,400 -0.1
01/07/2022
6.40
 169,700 6.37 6.47 6.10 3,200 9,400 -0.0
30/06/2022
6.37
 118,900 6.80 6.83 6.35 800 4,400 -0.0
29/06/2022
6.80
 104,300 6.86 6.86 6.65 3,800 1,100 0.0
28/06/2022
6.86
 183,300 6.77 7.05 6.64 6,800 500 0.0
27/06/2022
6.77
 93,600 6.61 7.04 6.61 600 2,800 -0.0
24/06/2022
6.61
 209,200 6.42 6.81 6.44 6,200 6,800 -0.0
23/06/2022
6.42
 118,900 6.36 6.43 6.21 1,700 3,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |