CTCP An Tiến Industries (hii)

5.52
0.06
(1.10%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |