CTCP An Tiến Industries (hii)

5.91
0.06
(1.03%)
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
(2024-04-19) 		0.51 9.44% 2,278,200 -19,200 -0.1
5.25
5.94
5.91
2 tháng
(2024-03-19) 		-0.13 -2.15% 5,258,800 40,000 0.2
5.25
6.24
5.91
3 tháng
(2024-02-19) 		-0.45 -7.08% 10,075,000 210,216 1.3
5.25
6.40
5.91
6 tháng
(2023-11-20) 		0.56 10.47% 17,315,200 268,316 1.7
5.20
6.40
5.91
12 tháng
(2023-05-24) 		0.79 15.43% 40,136,200 268,916 1.7
4.85
6.40
5.91
24 tháng
(2022-05-30) 		-3.69 -38.44% 89,972,300 -113,962 -1.0
3.94
9.60
5.91
36 tháng
(2021-06-03) 		-8.09 -57.79% 257,828,600 85,738 2.9
3.94
17.73
5.91
60 tháng
(2019-06-14) 		-1.86 -23.91% 375,323,110 130,288 5.0
3.94
17.73
5.91
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
5.91
0.06
 182,700 5.90 5.91 5.84 2,400 0 0.0
#2 16/05/2024
5.85
-0.03
 204,900 5.88 5.92 5.83 3,400 4,100 -0.0
#3 15/05/2024
5.88
0.03
 223,400 5.87 5.91 5.80 15,500 3,300 0.1
#4 14/05/2024
5.85
-0.09
 132,200 6 6 5.83 0 2,600 -0.0
#5 13/05/2024
5.94
0.09
 288,100 5.89 6.03 5.84 800 37,500 -0.2
#6 10/05/2024
5.85
0.29
 228,600 5.65 5.86 5.59 3,300 12,100 -0.1
#7 09/05/2024
5.56
0.04
 107,100 5.58 5.66 5.54 2,600 6,400 -0.0
#8 08/05/2024
5.52
-0.10
 73,900 5.62 5.65 5.52 0 0 0
#9 07/05/2024
5.62
0.03
 129,300 5.59 5.69 5.59 3,600 3,800 -0.0
#10 06/05/2024
5.59
0.18
 131,600 5.41 5.59 5.41 5,300 900 0.0
#11 03/05/2024
5.41
0.01
 78,100 5.45 5.45 5.38 0 0 0
#12 02/05/2024
5.40
0.09
 46,400 5.39 5.42 5.36 200 0 0.0
#13 26/04/2024
5.31
0
 65,300 5.30 5.35 5.20 300 10,000 -0.1
#14 25/04/2024
5.31
-0.01
 25,900 5.33 5.34 5.28 800 0 0.0
#15 24/04/2024
5.32
0.07
 130,700 5.29 5.37 5.26 20,300 8,100 0.1
#16 23/04/2024
5.25
-0.15
 107,300 5.40 5.41 5.20 200 0 0.0
#17 22/04/2024
5.40
0
 38,200 5.36 5.49 5.36 1,000 0 0.0
#18 19/04/2024
5.40
-0.10
 84,500 5.50 5.50 5.32 10,000 100 0.1
#19 17/04/2024
5.50
0.06
 46,800 5.58 5.58 5.42 0 3,000 -0.0
#20 16/04/2024
5.44
-0.16
 156,600 5.52 5.68 5.33 200 100 0.0
#21 15/04/2024
5.60
-0.40
 462,100 5.99 5.99 5.60 42,000 18,600 0.1
#22 12/04/2024
6
0.03
 51,000 5.97 6.04 5.97 2,700 0 0.0
#23 11/04/2024
5.97
-0.03
 135,500 5.96 6 5.91 500 0 0.0
#24 10/04/2024
6
0
 51,400 6 6.06 5.95 1,000 300 0.0
#25 09/04/2024
6
-0.01
 117,600 6.01 6.04 5.98 0 0 0
#26 08/04/2024
6.01
-0.13
 146,100 6.14 6.14 5.91 0 700 -0.0
#27 05/04/2024
6.14
0.01
 164,900 6.13 6.19 6.10 7,600 1,200 0.0
#28 04/04/2024
6.13
-0.11
 38,700 6.19 6.25 6.13 0 1,100 -0.0
#29 03/04/2024
6.24
0.09
 307,100 6.14 6.33 6.13 3,300 1,700 0.0
#30 02/04/2024
6.15
0.04
 74,600 6.11 6.16 6.10 0 0 0
#31 01/04/2024
6.11
-0.05
 240,900 6.16 6.16 6.09 0 4,100 -0.0
#32 29/03/2024
6.16
0.03
 85,500 6.11 6.19 6.11 0 500 -0.0
#33 28/03/2024
6.13
0
 136,300 6.13 6.15 6.09 0 0 0
#34 27/03/2024
6.13
0.01
 122,400 6.13 6.16 6.11 0 0 0
#35 26/03/2024
6.12
0.01
 82,200 6.10 6.12 6.08 0 0 0
#36 25/03/2024
6.11
-0.05
 151,600 6.16 6.18 6.09 100 0 0.0
#37 22/03/2024
6.16
0.01
 112,100 6.15 6.18 6.14 23,700 0 0.1
#38 21/03/2024
6.15
0.09
 136,700 6.06 6.19 6.07 9,400 0 0.1
#39 20/03/2024
6.06
0.02
 66,000 6.04 6.07 6 0 0 0
#40 19/03/2024
6.04
0
 94,500 6.04 6.08 5.97 0 0 0
#41 18/03/2024
6.04
-0.08
 246,200 6.12 6.14 5.90 0 500 -0.0
#42 15/03/2024
6.12
0
 109,900 6.12 6.17 6.09 0 29,500 -0.2
#43 14/03/2024
6.12
-0.02
 289,800 6.14 6.14 6.07 0 0 0
#44 13/03/2024
6.14
0.05
 195,200 6.09 6.14 6 10,500 0 0.1
#45 12/03/2024
6.09
-0.07
 203,500 6.16 6.18 6.07 25,100 7,100 0.1
#46 11/03/2024
6.16
0
 76,000 6.16 6.20 6.11 0 1,500 -0.0
#47 08/03/2024
6.16
-0.05
 321,200 6.21 6.25 6.16 1,000 3,200 -0.0
#48 07/03/2024
6.21
0.05
 406,100 6.16 6.24 6.16 4,700 0 0.0
#49 06/03/2024
6.16
-0.03
 113,000 6.19 6.22 6.12 300 0 0.0
#50 05/03/2024
6.19
0.02
 136,600 6.17 6.21 6.16 20,500 0 0.1
#51 04/03/2024
6.17
0.02
 103,400 6.15 6.25 6.15 6,000 700 0.0
#52 01/03/2024
6.15
0.03
 118,500 6.12 6.16 6.07 21,500 1,200 0.1
#53 29/02/2024
6.12
-0.06
 273,500 6.18 6.20 6.07 8,300 1,300 0.0
#54 28/02/2024
6.18
-0.01
 135,700 6.19 6.22 6.16 9,300 15,900 -0.0
#55 27/02/2024
6.19
-0.01
 125,400 6.20 6.24 6.15 7,400 900 0.0
#56 26/02/2024
6.20
0.03
 208,000 6.17 6.23 6.10 1,100 8,800 -0.0
#57 23/02/2024
6.17
-0.20
 435,600 6.37 6.43 6.14 8,816 0 0.1
#58 22/02/2024
6.37
-0.03
 332,500 6.40 6.43 6.35 14,600 10,800 0.0
#59 21/02/2024
6.40
0.13
 431,500 6.27 6.45 6.25 38,000 2,400 0.2
#60 20/02/2024
6.27
-0.09
 261,800 6.36 6.37 6.21 43,100 0 0.3
#61 19/02/2024
6.36
0.05
 292,800 6.31 6.45 6.25 37,300 3,500 0.2
#62 16/02/2024
6.31
0.21
 516,100 6.10 6.31 6.12 14,300 500 0.1
#63 15/02/2024
6.10
0.06
 348,700 6.04 6.14 6.04 8,000 0 0.0
#64 07/02/2024
6.04
0
 92,000 6.04 6.06 6.02 8,800 0 0.1
#65 06/02/2024
6.04
0
 160,700 6.04 6.08 6.01 500 600 -0.0
#66 05/02/2024
6.04
-0.02
 141,900 6.06 6.14 6.01 6,400 7,400 -0.0
#67 02/02/2024
6.06
-0.12
 281,800 6.18 6.19 6.03 2,100 0 0.0
#68 01/02/2024
6.18
0.26
 763,100 5.92 6.33 5.90 6,300 3,300 0.0
#69 31/01/2024
5.92
-0.02
 266,400 5.94 6.12 5.89 31,100 2,000 0.2
#70 30/01/2024
5.94
0.38
 835,900 5.56 5.94 5.78 800 8,200 -0.0
#71 29/01/2024
5.56
0.07
 160,500 5.49 5.62 5.49 2,600 700 0.0
#72 26/01/2024
5.49
-0.09
 116,400 5.58 5.62 5.45 2,000 300 0.0
#73 25/01/2024
5.58
0.22
 250,000 5.36 5.60 5.35 1,000 0 0.0
#74 24/01/2024
5.36
0
 29,400 5.36 5.38 5.35 0 0 0
#75 23/01/2024
5.36
0.01
 90,500 5.35 5.40 5.33 0 0 0
#76 22/01/2024
5.35
0
 28,300 5.35 5.37 5.35 0 0 0
#77 19/01/2024
5.35
0
 46,900 5.35 5.36 5.26 0 0 0
#78 18/01/2024
5.35
-0.02
 18,300 5.37 5.37 5.26 1,000 0 0.0
#79 17/01/2024
5.37
-0.01
 5,800 5.38 5.39 5.33 0 0 0
#80 16/01/2024
5.38
0
 12,100 5.38 5.39 5.26 0 0 0
#81 15/01/2024
5.38
0.11
 87,000 5.27 5.44 5.29 0 0 0
#82 12/01/2024
5.27
-0.05
 122,900 5.32 5.32 5.24 0 0 0
#83 11/01/2024
5.32
-0.01
 117,600 5.33 5.36 5.30 0 0 0
#84 10/01/2024
5.33
-0.01
 48,200 5.34 5.38 5.29 0 0 0
#85 09/01/2024
5.34
-0.01
 80,900 5.35 5.37 5.06 100 0 0.0
#86 08/01/2024
5.35
-0.05
 56,000 5.40 5.40 5.30 1,000 0 0.0
#87 05/01/2024
5.40
-0.05
 28,700 5.45 5.45 5.31 0 0 0
#88 04/01/2024
5.45
-0.03
 33,800 5.48 5.48 5.39 0 200 -0.0
#89 03/01/2024
5.48
0.12
 186,000 5.36 5.48 5.30 0 0 0
#90 02/01/2024
5.36
0
 28,600 5.36 5.36 5.32 0 0 0
#91 29/12/2023
5.36
0.01
 61,500 5.35 5.36 5.30 0 0 0
#92 28/12/2023
5.35
0.01
 34,400 5.34 5.39 5.33 0 0 0
#93 27/12/2023
5.34
0.04
 29,700 5.30 5.50 5.30 0 0 0
#94 26/12/2023
5.30
0.01
 43,900 5.29 5.33 5.29 0 0 0
#95 25/12/2023
5.29
0
 35,600 5.29 5.30 5.28 0 0 0
#96 22/12/2023
5.29
0
 88,300 5.29 5.30 5.25 0 0 0
#97 21/12/2023
5.29
-0.02
 50,100 5.31 5.31 5.25 0 0 0
#98 20/12/2023
5.31
0
 60,000 5.31 5.32 5.28 100 0 0.0
#99 19/12/2023
5.31
0.01
 42,200 5.30 5.32 5.27 0 0 0
#100 18/12/2023
5.30
-0.01
 12,400 5.31 5.35 5.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc