CTCP An Tiến Industries (hii)

4.90
0.05
(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
(2024-08-20) 		-0.14 -2.81% 1,694,600 -14,800 -0.1
4.81
5.06
4.85
2 tháng
(2024-07-22) 		-1.21 -19.97% 4,877,700 -6,100 -0.0
4.79
6.10
4.85
3 tháng
(2024-06-21) 		-1.30 -21.14% 7,783,200 8,500 0.0
4.79
6.33
4.85
6 tháng
(2024-03-25) 		-1.26 -20.62% 18,838,900 -11,870 -0.1
4.79
6.50
4.85
12 tháng
(2023-09-25) 		-0.54 -10.02% 34,684,800 212,046 1.4
4.79
6.50
4.85
24 tháng
(2022-09-30) 		-1.75 -26.52% 79,514,600 -75,374 -0.8
3.94
6.60
4.85
36 tháng
(2021-10-05) 		-9.19 -65.46% 216,895,800 167,068 4.0
3.94
17.73
4.85
60 tháng
(2019-10-16) 		-1.93 -28.44% 378,074,030 145,258 5.2
3.94
17.73
4.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
16.11
 514,200 16.07 16.11 14.97 5,100 15,300 -0.2
05/02/2021
16.07
 687,800 15.83 16.66 15.69 31,600 0 0.7
04/02/2021
15.83
 798,300 15.62 16.38 15.66 25,900 0 0.6
03/02/2021
15.62
 876,600 14.62 15.62 14.62 19,400 0 0.4
02/02/2021
14.62
 586,700 13.86 14.83 13.80 44,300 0 0.9
01/02/2021
13.86
 416,300 14.14 14.76 13.59 0 13,300 -0.3
29/01/2021
14.14
 406,300 13.42 14.35 12.76 8,500 3,300 0.1
28/01/2021
13.42
 315,000 14.42 14.42 13.42 0 0 0
27/01/2021
14.42
 316,000 14.62 14.62 14.14 10,900 900 0.2
26/01/2021
14.62
 319,300 14.55 14.69 14.24 0 6,000 -0.1
25/01/2021
14.55
 487,800 14.76 14.76 14.28 11,900 0 0.3
22/01/2021
14.76
 525,400 14.69 14.90 14.38 8,100 6,100 0.0
21/01/2021
14.69
 502,800 14.42 14.69 14.42 1,200 5,500 -0.1
20/01/2021
14.42
 376,700 14.55 14.62 13.59 1,500 2,400 -0.0
19/01/2021
14.55
 696,100 14.14 14.55 13.17 9,400 0 0.2
18/01/2021
14.14
 468,000 14.00 14.18 13.55 13,700 4,400 0.2
15/01/2021
14.00
 545,800 14.35 14.49 13.86 0 11,400 -0.2
14/01/2021
14.35
 805,200 14.49 15.18 14.28 3,100 6,500 -0.1
13/01/2021
14.49
 855,300 13.76 14.69 13.80 31,200 100 0.6
12/01/2021
13.76
 726,300 13.24 13.80 13.04 7,600 0 0.2
11/01/2021
13.24
 435,600 13.52 13.59 13.11 3,200 400 0.1
08/01/2021
13.52
 660,400 13.66 14.11 13.04 5,500 8,000 -0.0
07/01/2021
13.66
 1,129,400 12.90 13.80 13.11 28,900 0 0.6
06/01/2021
12.90
 534,500 12.52 12.90 12.55 16,000 500 0.3
05/01/2021
12.52
 517,900 12.83 13.04 12.21 6,700 0 0.1
04/01/2021
12.83
 844,900 12.00 12.83 11.93 15,100 0 0.3
31/12/2020
12.00
 568,030 11.86 12.42 11.86 9,100 280 0.2
30/12/2020
11.86
 952,940 11.11 11.86 11.21 24,880 0 0.4
29/12/2020
11.11
 663,900 10.48 11.21 10.42 10,940 0 0.2
28/12/2020
10.48
 217,720 10.42 10.59 10.28 100 6,950 -0.1
25/12/2020
10.42
 206,700 10.21 10.42 10.07 870 7,420 -0.1
24/12/2020
10.21
 209,430 10.42 10.55 10.14 0 7,780 -0.1
23/12/2020
10.42
 187,170 10.48 10.55 10.35 0 960 -0.0
22/12/2020
10.48
 207,070 10.48 10.55 10.42 0 2,880 -0.0
21/12/2020
10.48
 311,740 10.21 10.55 10.14 30 390 -0.0
18/12/2020
10.21
 186,980 10.42 10.48 10.00 0 0 0
17/12/2020
10.42
 136,360 10.48 10.55 10.35 10,230 0 0.2
16/12/2020
10.48
 243,190 10.35 10.48 10.28 5,480 0 0.1
15/12/2020
10.35
 239,490 10.62 10.76 10.14 0 4,890 -0.1
14/12/2020
10.62
 176,570 10.69 10.76 10.55 1,290 0 0.0
11/12/2020
10.69
 251,470 10.55 10.69 10.42 0 0 0
10/12/2020
10.55
 227,740 10.90 11.04 10.55 1,290 1,760 -0.0
09/12/2020
10.90
 269,200 10.73 11.04 10.62 0 0 0
08/12/2020
10.73
 258,170 10.69 10.80 10.62 0 1,570 -0.0
07/12/2020
10.69
 177,240 10.76 10.83 10.66 0 2,300 -0.0
04/12/2020
10.76
 347,550 10.76 11.11 10.69 1,780 60 0.0
03/12/2020
10.76
 209,260 10.83 11.04 10.66 0 0 0
02/12/2020
10.83
 439,840 10.48 10.86 10.42 4,020 0 0.1
01/12/2020
10.48
 185,720 10.55 10.55 10.35 6,200 110 0.1
30/11/2020
10.55
 243,090 10.48 10.69 10.48 6,060 0 0.1
27/11/2020
10.48
 213,760 10.45 10.55 10.42 4,320 0 0.1
26/11/2020
10.45
 194,280 10.45 10.48 10.35 7,300 0 0.1
25/11/2020
10.45
 171,180 10.48 10.76 10.42 0 0 0
24/11/2020
10.48
 203,500 10.80 10.80 10.35 4,340 0 0.1
23/11/2020
10.80
 154,280 11.14 11.14 10.69 2,230 40 0.0
20/11/2020
11.14
 215,110 11.14 11.59 11.14 5,500 0 0.1
19/11/2020
11.14
 420,080 10.42 11.14 10.28 13,240 0 0.2
18/11/2020
10.42
 221,540 10.28 10.69 10.28 3,000 0 0.0
17/11/2020
10.28
 145,220 10.21 10.28 10.00 4,110 2,160 0.0
16/11/2020
10.21
 166,070 10.62 10.62 10.21 1,340 0 0.0
13/11/2020
10.62
 106,850 10.55 10.69 10.48 2,190 0 0.0
12/11/2020
10.55
 246,490 10.14 10.76 10.07 2,900 0 0.0
11/11/2020
10.14
 199,190 10.04 10.17 10.00 2,760 0 0.0
10/11/2020
10.04
 229,290 9.73 10.11 9.73 180 740 -0.0
09/11/2020
9.73
 161,580 9.73 9.86 9.66 670 0 0.0
06/11/2020
9.73
 166,680 9.79 9.79 9.73 0 470 -0.0
05/11/2020
9.79
 160,090 9.73 10.00 9.66 2,440 0 0.0
04/11/2020
9.73
 188,910 9.66 9.73 9.52 830 460 0.0
03/11/2020
9.66
 146,640 9.59 9.73 9.66 0 0 0
02/11/2020
9.59
 116,480 9.73 9.79 9.59 0 0 0
30/10/2020
9.73
 113,380 9.66 9.86 9.59 1,440 0 0.0
29/10/2020
9.66
 177,150 9.45 9.69 9.38 1,010 0 0.0
28/10/2020
9.45
 121,680 9.73 9.73 9.45 0 0 0
27/10/2020
9.73
 205,670 9.93 10.00 9.66 0 1,280 -0.0
26/10/2020
9.93
 125,710 10.17 10.17 9.93 0 5,100 -0.1
23/10/2020
10.17
 222,720 10.00 10.35 10.07 0 290 -0.0
22/10/2020
10.00
 140,370 10.07 10.11 9.79 0 5,250 -0.1
21/10/2020
10.07
 225,430 10.35 10.62 10.00 0 4,790 -0.1
20/10/2020
10.35
 156,910 10.52 10.55 10.28 0 1,190 -0.0
19/10/2020
10.52
 181,500 10.45 10.90 10.42 0 0 0
16/10/2020
10.45
 180,230 10.62 10.62 10.42 1,430 0 0.0
15/10/2020
10.62
 264,010 10.62 11.04 10.55 4,000 0 0.1
14/10/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
14/10/2020
10.62
 422,840 10.14 10.83 10.07 12,470 8,000 0.1
13/10/2020
10.14
 227,200 10.26 10.32 9.96 0 420 -0.0
12/10/2020
10.26
 146,740 10.50 10.56 10.26 0 0 0
09/10/2020
10.50
 184,780 10.56 10.80 10.44 0 0 0
08/10/2020
10.56
 155,740 10.62 10.83 10.44 420 0 0.0
07/10/2020
10.62
 296,490 10.44 10.80 10.50 0 0 0
06/10/2020
10.44
 341,020 10.26 10.50 10.26 0 0 0
05/10/2020
10.26
 234,370 10.17 10.50 10.02 0 0 0
02/10/2020
10.17
 178,760 10.26 10.38 10.14 0 0 0
01/10/2020
10.26
 165,890 10.11 10.32 10.14 0 0 0
30/09/2020
10.11
 190,590 10.26 10.32 10.05 0 0 0
29/09/2020
10.26
 137,440 10.38 10.50 10.26 0 0 0
28/09/2020
10.38
 230,990 10.32 10.50 10.32 0 0 0
25/09/2020
10.32
 216,860 10.44 10.59 10.23 0 0 0
24/09/2020
10.44
 155,390 10.47 10.50 10.41 0 0 0
23/09/2020
10.47
 186,440 10.62 10.77 10.44 0 0 0
22/09/2020
10.62
 229,820 10.68 10.98 10.56 0 0 0
21/09/2020
10.68
 275,610 10.41 10.80 10.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |