CTCP An Tiến Industries (hii)

5.80
-0.10
(-1.69%)
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
(2026-05-20) 		0.14 2.48% 3,522,200 -7,300 0
5.61
6
5.80
2 tháng
(2026-04-20) 		0.85 16.76% 10,690,900 -36,896 0
5.05
6.46
5.80
3 tháng
(2026-03-23) 		1.08 22.29% 14,170,600 -42,558 -0.2
4.82
6.46
5.80
6 tháng
(2025-12-22) 		-0.10 -1.74% 31,068,400 31,442 0.3
4.60
6.46
5.80
12 tháng
(2025-06-24) 		1.95 49.40% 74,928,800 -284,458 -0.9
3.95
8.78
5.80
24 tháng
(2024-07-01) 		0.54 10.16% 94,620,300 -398,365 -1.4
3.46
8.78
5.80
36 tháng
(2023-07-05) 		1.13 23.70% 134,128,000 -159,249 0.1
3.46
8.78
5.80
60 tháng
(2021-07-15) 		-5.04 -46.05% 346,517,000 -383,327 0.3
3.46
15.75
5.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/04/2023
3.59
 237,700 3.60 3.61 3.56 0 0 0.0
31/03/2023
3.60
 83,300 3.65 3.68 3.60 0 0 0.0
30/03/2023
3.65
 137,000 3.66 3.69 3.65 0 0 0.0
29/03/2023
3.66
 34,700 3.65 3.67 3.62 1,200 0 0.0
28/03/2023
3.65
 40,900 3.66 3.69 3.64 0 0 0
27/03/2023
3.66
 36,600 3.61 3.68 3.61 0 0 0
24/03/2023
3.61
 52,300 3.60 3.63 3.60 0 0 0
23/03/2023
3.60
 70,800 3.61 3.61 3.57 0 0 0
22/03/2023
3.61
 62,800 3.64 3.64 3.57 0 4,000 -0.0
21/03/2023
3.64
 42,800 3.65 3.67 3.60 0 0 0.0
20/03/2023
3.65
 75,000 3.68 3.69 3.62 0 0 0.0
17/03/2023
3.68
 9,800 3.65 3.69 3.64 0 0 0.0
16/03/2023
3.65
 14,900 3.71 3.71 3.65 0 0 0.0
15/03/2023
3.71
 81,400 3.61 3.71 3.61 0 0 0.0
14/03/2023
3.61
 133,600 3.69 3.70 3.60 0 0 0.0
13/03/2023
3.69
 82,600 3.72 3.72 3.61 700 0 0.0
10/03/2023
3.72
 140,400 3.71 3.77 3.69 0 0 0.0
09/03/2023
3.71
 75,900 3.70 3.73 3.64 400 0 0.0
08/03/2023
3.70
 58,300 3.71 3.71 3.64 0 0 0
07/03/2023
3.71
 78,400 3.73 3.75 3.64 0 0 0
06/03/2023
3.73
 66,000 3.69 3.76 3.67 0 0 0
03/03/2023
3.69
 68,500 3.72 3.75 3.68 0 0 0
02/03/2023
3.72
 80,100 3.73 3.81 3.72 0 0 0
01/03/2023
3.73
 195,700 3.73 3.78 3.56 0 0 0
28/02/2023
3.73
 83,300 3.75 3.81 3.68 400 400 0
27/02/2023
3.75
 56,100 3.79 3.82 3.66 0 1,100 -0.0
24/02/2023
3.79
 106,800 3.85 3.86 3.69 0 0 0.0
23/02/2023
3.85
 122,200 3.85 3.95 3.69 0 0 0.0
22/02/2023
3.85
 107,200 3.87 3.90 3.77 0 0 0.0
21/02/2023
3.87
 213,400 3.88 3.96 3.87 0 0 0.0
20/02/2023
3.88
 210,200 3.70 3.88 3.73 0 0 0.0
17/02/2023
3.70
 112,200 3.71 3.75 3.65 0 0 0.0
16/02/2023
3.71
 183,100 3.67 3.78 3.64 0 0 0.0
15/02/2023
3.67
 246,100 3.69 3.78 3.66 0 0 0.0
14/02/2023
3.69
 41,200 3.71 3.77 3.64 0 0 0.0
13/02/2023
3.71
 58,600 3.88 3.90 3.69 1,500 0 0.0
10/02/2023
3.88
 313,600 3.83 3.98 3.84 0 1,400 -0.0
09/02/2023
3.83
 195,800 3.74 3.85 3.73 0 3,000 -0.0
08/02/2023
3.74
 234,600 3.82 3.88 3.73 1,400 0 0.0
07/02/2023
3.82
 69,900 3.90 3.96 3.82 0 0 0.0
06/02/2023
3.90
 99,000 3.92 3.93 3.86 0 0 0.0
03/02/2023
3.92
 101,800 3.91 3.95 3.85 10 0 0.0
02/02/2023
3.91
 98,800 4.01 4.04 3.86 0 0 -0.0
01/02/2023
4.01
 441,100 3.95 4.17 3.96 0 0 -0.0
31/01/2023
3.95
 181,700 4.06 4.09 3.89 0 1,200 -0.0
30/01/2023
4.06
 351,600 3.80 4.06 3.78 0 10,000 -0.0
27/01/2023
3.80
 106,600 3.76 3.82 3.76 200 11,400 -0.0
19/01/2023
3.76
 38,200 3.73 3.78 3.69 10,000 0 0.0
18/01/2023
3.73
 77,300 3.65 3.75 3.64 0 10,000 -0.0
17/01/2023
3.65
 44,300 3.57 3.68 3.60 1,000 0 0.0
16/01/2023
3.57
 99,900 3.63 3.66 3.55 0 0 0.0
13/01/2023
3.63
 23,300 3.62 3.68 3.61 0 0 0.0
12/01/2023
3.62
 24,500 3.64 3.69 3.60 0 0 0.0
11/01/2023
3.64
 44,000 3.63 3.70 3.64 1,400 0 0.0
10/01/2023
3.63
 36,500 3.61 3.63 3.57 0 0 -0.0
09/01/2023
3.61
 53,700 3.60 3.73 3.61 0 300 -0.0
06/01/2023
3.60
 80,600 3.68 3.78 3.60 0 0 -0.0
05/01/2023
3.68
 32,200 3.72 3.74 3.66 0 0 -0.0
04/01/2023
3.72
 93,100 3.75 3.82 3.69 0 0 -0.0
03/01/2023
3.75
 57,200 3.67 3.77 3.67 0 7,100 -0.0
30/12/2022
3.67
 21,100 3.62 3.69 3.63 0 0 -0.1
29/12/2022
3.62
 187,400 3.55 3.68 3.55 0 20,000 -0.1
28/12/2022
3.55
 103,300 3.61 3.66 3.55 0 56,600 -0.2
27/12/2022
3.61
 107,100 3.61 3.67 3.60 0 50,000 -0.2
26/12/2022
3.61
 119,100 3.87 3.97 3.61 0 0 -0.0
23/12/2022
3.87
 23,500 3.94 3.94 3.77 0 0 -0.0
22/12/2022
3.94
 18,800 3.95 4.00 3.82 0 0 -0.0
21/12/2022
3.95
 113,700 3.98 4.00 3.76 2,600 10,500 -0.0
20/12/2022
3.98
 126,200 4.09 4.16 3.82 0 0 -0.1
19/12/2022
4.09
 146,400 4.07 4.14 4.07 0 0 -0.1
16/12/2022
4.07
 89,400 4.17 4.20 4.07 0 0 -0.1
15/12/2022
4.17
 137,200 4.09 4.20 4.09 0 0 -0.1
14/12/2022
4.09
 142,700 4.04 4.12 4.04 100 20,000 -0.1
13/12/2022
4.04
 76,900 4.01 4.09 4.00 100 0 0.0
12/12/2022
4.01
 154,700 4.11 4.25 4.01 5,000 5,000 0
09/12/2022
4.11
 108,900 4.09 4.17 4.03 0 0 -0.0
08/12/2022
4.09
 163,800 4.01 4.25 4.07 0 10,000 -0.0
07/12/2022
4.01
 242,800 4.17 4.26 4.01 100 3,900 -0.0
06/12/2022
4.17
 290,200 4.38 4.39 4.17 0 0 -0.1
05/12/2022
4.38
 326,400 4.19 4.38 4.26 0 20,000 -0.1
02/12/2022
4.19
 296,000 4.18 4.25 3.98 0 0 -0.1
01/12/2022
4.18
 369,700 4.10 4.37 4.12 0 30,000 -0.1
30/11/2022
4.10
 224,800 4.03 4.12 3.96 0 3,400 -0.0
29/11/2022
4.03
 172,500 3.97 4.07 3.91 100 12,000 -0.1
28/11/2022
3.97
 263,800 3.79 3.97 3.81 0 0 -0.1
25/11/2022
3.79
 78,100 3.64 3.81 3.67 0 20,000 -0.1
24/11/2022
3.64
 76,600 3.82 3.86 3.64 0 90 -0.0
23/11/2022
3.82
 65,400 3.85 3.93 3.77 0 0 0.0
22/11/2022
3.85
 194,900 3.82 3.99 3.74 5,000 500 0.0
21/11/2022
3.82
 139,900 3.81 3.90 3.81 0 0 0.0
18/11/2022
3.81
 107,500 3.77 3.82 3.68 500 0 0.0
17/11/2022
3.77
 104,600 3.74 3.90 3.72 0 0 -0.0
16/11/2022
3.74
 766,600 3.50 3.74 3.26 0 600 -0.0
15/11/2022
3.50
 50,300 3.76 3.81 3.50 0 0 -0.0
14/11/2022
3.76
 378,900 4.00 4.00 3.72 0 0 -0.0
11/11/2022
4.00
 110,000 4.17 4.19 3.89 0 0 -0.0
10/11/2022
4.17
 185,400 4.43 4.44 4.13 0 300 -0.0
09/11/2022
4.43
 62,100 4.44 4.44 4.37 1,000 0 0.0
08/11/2022
4.44
 78,400 4.43 4.44 4.26 0 0 0.0
07/11/2022
4.43
 184,100 4.60 4.69 4.28 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |