CTCP An Tiến Industries (hii)

10.30
-0.55
(-5.07%)
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
(2026-08-18) 		2.25 26.16% 15,196,000 518,400 7.1
5.12
10.95
10.30
2 tháng
(2026-07-20) 		5.05 87.07% 29,780,300 495,200 6.9
5.12
10.95
10.30
3 tháng
(2026-06-19) 		5.05 87.07% 32,524,700 491,700 6.9
5.12
10.95
10.30
6 tháng
(2026-03-23) 		6.03 124.89% 50,136,700 819,600 10.6
4.82
10.95
10.30
12 tháng
(2025-09-22) 		6.33 140.04% 111,022,600 1,564,700 20.0
4.33
10.95
10.30
24 tháng
(2024-09-27) 		6.52 150.84% 142,511,300 2,453,200 31.0
3.46
10.95
10.30
36 tháng
(2023-10-03) 		6.45 146.79% 187,131,200 3,785,116 44.3
3.46
10.95
10.30
60 tháng
(2021-10-13) 		-1.97 -15.38% 373,479,100 4,539,448 54.6
3.46
15.75
10.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/08/2023
4.88
 102,100 4.86 4.89 4.84 0 500 -0.0
23/08/2023
4.85
 87,000 4.88 4.88 4.79 0 0 0
22/08/2023
4.79
 121,300 4.75 4.88 4.66 0 0 0
21/08/2023
4.75
 150,000 4.75 4.88 4.62 1,000 0 0.0
18/08/2023
4.76
 561,100 5.13 5.14 4.76 8,600 0 0.0
17/08/2023
5.12
 303,800 5.24 5.24 5.11 0 15,600 -0.1
16/08/2023
5.26
 165,500 5.29 5.31 5.21 400 0 0.0
15/08/2023
5.28
 189,500 5.20 5.35 5.20 2,800 0 0.0
14/08/2023
5.20
 339,600 5.20 5.32 5.18 200 0 0.0
11/08/2023
5.20
 373,500 5.42 5.42 5.17 600 0 0.0
10/08/2023
5.38
 306,000 5.42 5.60 5.33 0 2,700 -0.0
09/08/2023
5.40
 669,700 5.11 5.40 5.04 200 500 -0.0
08/08/2023
5.08
 206,000 5.13 5.13 5.05 2,700 0 0.0
07/08/2023
5.05
 331,500 5.00 5.10 5.00 0 0 0
04/08/2023
4.99
 165,600 5.02 5.02 4.92 500 100 0.0
03/08/2023
4.93
 273,600 4.97 5.01 4.92 100 2,100 -0.0
02/08/2023
5.01
 182,400 5.06 5.06 4.95 100 0 0.0
01/08/2023
5.02
 376,400 5.08 5.11 5.02 0 0 0
31/07/2023
5.03
 364,800 5.01 5.24 4.90 20,700 0 0.1
28/07/2023
5.02
 200,500 4.89 5.03 4.89 20,100 0 0.1
27/07/2023
4.97
 221,600 5.05 5.12 4.93 2,700 700 0.0
26/07/2023
5.03
 450,400 5.04 5.12 5.03 7,100 0 0.0
25/07/2023
5.01
 577,100 4.98 5.14 4.71 2,800 0 0.0
24/07/2023
4.96
 453,300 4.86 4.97 4.78 100 0 0.0
21/07/2023
4.78
 159,900 4.73 4.85 4.73 300 0 0.0
20/07/2023
4.78
 47,700 4.75 4.78 4.67 0 200 -0.0
19/07/2023
4.76
 110,100 4.75 4.80 4.63 1,400 0 0.0
18/07/2023
4.75
 178,200 4.83 4.83 4.71 1,400 0 0.0
17/07/2023
4.82
 196,900 4.80 4.87 4.80 1,700 0 0.0
14/07/2023
4.80
 108,100 4.88 4.91 4.77 0 0 0
13/07/2023
4.84
 349,900 4.76 4.88 4.75 0 0 0
12/07/2023
4.76
 52,700 4.78 4.79 4.75 0 0 0
11/07/2023
4.78
 97,000 4.78 4.82 4.73 5,000 0 0.0
10/07/2023
4.76
 57,800 4.82 4.83 4.74 0 0 0
07/07/2023
4.75
 52,700 4.74 4.79 4.43 0 0 0
06/07/2023
4.74
 182,000 4.77 4.87 4.73 0 0 0
05/07/2023
4.77
 171,900 4.73 4.81 4.72 0 300 -0.0
04/07/2023
4.71
 130,400 4.69 4.71 4.66 0 0 0
03/07/2023
4.69
 125,000 4.62 4.71 4.61 0 0 0
30/06/2023
4.59
 136,600 4.65 4.68 4.59 0 0 0
29/06/2023
4.66
 86,900 4.69 4.69 4.63 0 0 0
28/06/2023
4.69
 217,000 4.69 4.76 4.63 0 0 0
27/06/2023
4.71
 95,000 4.73 4.73 4.65 0 0 0
26/06/2023
4.71
 135,600 4.80 4.80 4.62 300 0 0.0
23/06/2023
4.77
 92,000 4.79 4.80 4.64 0 300 -0.0
22/06/2023
4.73
 180,100 4.71 4.78 4.67 900 0 0.0
21/06/2023
4.70
 100,500 4.74 4.74 4.65 0 0 0
20/06/2023
4.65
 165,800 4.56 4.66 4.56 0 0 0
19/06/2023
4.63
 243,700 4.71 4.77 4.61 0 0 0
16/06/2023
4.76
 246,100 4.91 4.91 4.49 2,000 300 0.0
15/06/2023
4.82
 265,000 5.04 5.04 4.78 1,200 0 0.0
14/06/2023
4.94
 375,500 5.13 5.20 4.94 0 300 -0.0
13/06/2023
5.11
 523,400 5.02 5.14 5.02 0 0 0
12/06/2023
4.96
 359,900 4.83 5.00 4.83 0 0 0
09/06/2023
4.83
 230,200 4.88 4.88 4.75 0 0 0
08/06/2023
4.88
 427,100 4.83 5.01 4.83 0 1,200 -0.0
07/06/2023
4.83
 248,900 4.88 4.90 4.80 0 400 -0.0
06/06/2023
4.81
 182,000 4.71 4.86 4.71 0 0 0
05/06/2023
4.73
 298,900 4.88 4.88 4.66 12,300 0 0.1
02/06/2023
4.80
 431,600 5.13 5.13 4.80 5,000 0 0.0
01/06/2023
5.07
 447,800 4.93 5.10 4.93 3,000 500 0.0
31/05/2023
4.93
 577,500 4.73 4.97 4.73 0 1,000 -0.0
30/05/2023
4.73
 252,100 4.70 4.78 4.66 0 0 0
29/05/2023
4.70
 369,700 4.69 4.78 4.63 0 1,000 -0.0
26/05/2023
4.60
 212,200 4.58 4.70 4.58 400 0 0.0
25/05/2023
4.57
 220,400 4.55 4.59 4.53 0 0 0
24/05/2023
4.55
 246,900 4.52 4.59 4.49 0 0 0
23/05/2023
4.51
 97,100 4.51 4.60 4.48 0 0 0
22/05/2023
4.51
 285,900 4.54 4.57 4.44 1,100 0 0.0
19/05/2023
4.55
 267,200 4.74 4.74 4.50 0 10,000 -0.1
18/05/2023
4.64
 222,500 4.75 4.75 4.64 0 0 0
17/05/2023
4.75
 327,700 4.62 4.88 4.56 0 0 0
16/05/2023
4.62
 170,600 4.64 4.71 4.57 0 0 0
15/05/2023
4.65
 284,800 4.62 4.75 4.62 0 900 -0.0
12/05/2023
4.62
 231,800 4.60 4.68 4.55 900 0 0.0
11/05/2023
4.60
 500,200 4.85 4.85 4.53 2,000 0 0.0
10/05/2023
4.73
 465,300 4.60 4.81 4.57 10,000 0 0.1
09/05/2023
4.54
 276,800 4.49 4.57 4.40 0 1,000 -0.0
08/05/2023
4.47
 369,700 4.44 4.49 4.35 400 0 0.0
05/05/2023
4.35
 511,400 4.41 4.49 4.31 6,200 0 0.0
04/05/2023
4.49
 458,600 4.26 4.57 4.26 100 0 0.0
03/05/2023
3.69
 68,500 3.75 3.75 3.68 0 0 0
02/05/2023
3.92
 101,800 3.95 3.95 3.85 10 0 0.0
01/05/2023
3.68
 32,200 3.67 3.74 3.66 0 0 -0.0
28/04/2023
4.33
 622,400 4.43 4.43 4.17 0 0 0
27/04/2023
4.37
 1,482,900 4.17 4.38 4.09 1,300 2,600 -0.0
26/04/2023
4.09
 741,900 3.83 4.09 3.75 0 2,840 -0.0
25/04/2023
3.83
 169,700 3.73 3.83 3.69 1,000 0 0.0
24/04/2023
3.82
 106,800 3.64 3.82 3.60 0 0 0.0
21/04/2023
3.62
 70,300 3.66 3.66 3.61 0 0 0.0
20/04/2023
3.63
 66,800 3.62 3.67 3.61 0 0 0
19/04/2023
3.62
 31,300 3.66 3.66 3.61 0 0 0.0
18/04/2023
3.65
 35,500 3.62 3.69 3.60 0 0 0.0
17/04/2023
3.61
 67,400 3.57 3.65 3.57 0 0 0.0
14/04/2023
3.62
 77,000 3.69 3.70 3.58 800 0 0.0
13/04/2023
3.65
 98,300 3.67 3.71 3.65 0 0 0.0
12/04/2023
3.72
 107,200 3.70 3.74 3.67 0 0 0.0
11/04/2023
3.73
 39,700 3.72 3.73 3.68 500 0 0.0
10/04/2023
3.69
 183,900 3.73 3.77 3.69 1,000 0 0.0
07/04/2023
3.69
 67,200 3.82 3.82 3.69 1,200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |