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)
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
22/12/2022
4.14
 18,800 4.15 4.20 4.01 0 0 -0.0
21/12/2022
4.15
 113,700 4.18 4.20 3.95 2,600 10,500 -0.0
20/12/2022
4.18
 126,200 4.30 4.37 4.01 0 0 -0.1
19/12/2022
4.30
 146,400 4.27 4.35 4.27 0 0 -0.1
16/12/2022
4.27
 89,400 4.39 4.41 4.27 0 0 -0.1
15/12/2022
4.39
 137,200 4.29 4.41 4.29 0 0 -0.1
14/12/2022
4.29
 142,700 4.25 4.33 4.25 100 20,000 -0.1
13/12/2022
4.25
 76,900 4.21 4.30 4.20 100 0 0.0
12/12/2022
4.21
 154,700 4.32 4.46 4.21 5,000 5,000 0
09/12/2022
4.32
 108,900 4.29 4.39 4.24 0 0 -0.0
08/12/2022
4.29
 163,800 4.22 4.47 4.27 0 10,000 -0.0
07/12/2022
4.22
 242,800 4.39 4.48 4.22 100 3,900 -0.0
06/12/2022
4.39
 290,200 4.60 4.61 4.39 0 0 -0.1
05/12/2022
4.60
 326,400 4.41 4.60 4.48 0 20,000 -0.1
02/12/2022
4.41
 296,000 4.40 4.46 4.18 0 0 -0.1
01/12/2022
4.40
 369,700 4.31 4.59 4.33 0 30,000 -0.1
30/11/2022
4.31
 224,800 4.24 4.33 4.16 0 3,400 -0.0
29/11/2022
4.24
 172,500 4.17 4.27 4.11 100 12,000 -0.1
28/11/2022
4.17
 263,800 3.99 4.17 4.00 0 0 -0.1
25/11/2022
3.99
 78,100 3.83 4.00 3.85 0 20,000 -0.1
24/11/2022
3.83
 76,600 4.01 4.06 3.83 0 90 -0.0
23/11/2022
4.01
 65,400 4.05 4.13 3.96 0 0 0.0
22/11/2022
4.05
 194,900 4.01 4.19 3.93 5,000 500 0.0
21/11/2022
4.01
 139,900 4.00 4.10 4.00 0 0 0.0
18/11/2022
4.00
 107,500 3.97 4.01 3.86 500 0 0.0
17/11/2022
3.97
 104,600 3.93 4.10 3.91 0 0 -0.0
16/11/2022
3.93
 766,600 3.68 3.93 3.43 0 600 -0.0
15/11/2022
3.68
 50,300 3.95 4.00 3.68 0 0 -0.0
14/11/2022
3.95
 378,900 4.20 4.20 3.91 0 0 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |