CTCP An Tiến Industries (hii)

8.26
-0.37
(-4.29%)
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
(2026-09-08) 		-0.82 -8.52% 18,727,800 718,178 6.6
8.26
11.30
8.26
2 tháng
(2026-08-10) 		-0.39 -4.24% 29,455,600 866,178 7.9
8.26
11.30
8.26
3 tháng
(2026-07-10) 		3.07 53.48% 39,828,700 855,778 7.8
5.60
11.30
8.26
6 tháng
(2026-04-13) 		3.63 70.18% 53,548,400 831,778 7.6
5.05
11.30
8.26
12 tháng
(2025-10-13) 		4.36 97.82% 108,140,100 717,278 7.3
4.33
11.30
8.26
24 tháng
(2024-10-18) 		4.69 113.78% 130,238,600 415,978 5.9
3.46
11.30
8.26
36 tháng
(2023-10-24) 		4.32 96.42% 164,483,300 633,294 7.3
3.46
11.30
8.26
60 tháng
(2021-11-03) 		-5.28 -37.48% 334,583,600 399,616 6.4
3.46
15.75
8.26
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
3.61
 62,800 3.57 3.64 3.57 0 4,000 0.0
21/03/2023
3.64
 42,800 3.67 3.67 3.60 0 0 0.0
20/03/2023
3.65
 75,000 3.69 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
3.69
 50,100 3.69 3.70 3.61 0 0 0.0
15/03/2023
3.71
 81,400 3.64 3.71 3.61 0 0 0.0
14/03/2023
3.61
 133,600 3.70 3.70 3.60 0 0 0.0
13/03/2023
3.69
 82,600 3.71 3.72 3.61 700 0 0.0
10/03/2023
3.72
 140,400 3.73 3.77 3.69 0 0 0.0
09/03/2023
3.71
 75,900 3.71 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 3.75 3.75 3.64 0 0 0
06/03/2023
3.73
 66,000 3.73 3.76 3.67 0 0 0
03/03/2023
3.69
 68,500 3.75 3.75 3.68 0 0 0
02/03/2023
3.72
 80,100 3.76 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 3.73 3.81 3.68 400 400 0
27/02/2023
3.75
 56,100 3.77 3.82 3.66 0 1,100 0.0
24/02/2023
3.79
 106,800 3.77 3.86 3.69 0 0 0.0
23/02/2023
3.85
 122,200 3.78 3.95 3.69 0 0 0.0
22/02/2023
3.85
 107,200 3.82 3.90 3.77 0 0 0.0
21/02/2023
3.87
 213,400 3.91 3.96 3.87 0 0 0.0
20/02/2023
3.88
 210,200 3.73 3.88 3.73 0 0 0.0
17/02/2023
3.70
 112,200 3.65 3.75 3.65 0 0 0.0
16/02/2023
3.71
 183,100 3.77 3.78 3.64 0 0 0.0
15/02/2023
3.67
 246,100 3.66 3.78 3.66 0 0 0.0
14/02/2023
3.69
 41,200 3.77 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 3.85 3.98 3.84 0 1,400 0.0
09/02/2023
3.83
 195,800 3.75 3.85 3.73 0 3,000 0.0
08/02/2023
3.74
 234,600 3.74 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 3.86 3.93 3.86 0 0 0.0
03/02/2023
3.92
 101,800 3.95 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 4.00 4.17 3.96 0 0 0.0
31/01/2023
3.95
 181,700 3.98 4.09 3.89 0 1,200 0.0
30/01/2023
4.06
 351,600 3.78 4.06 3.78 0 10,000 0.0
27/01/2023
3.80
 106,600 3.77 3.82 3.76 200 11,400 0.0
19/01/2023
3.76
 38,200 3.69 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 3.63 3.68 3.60 1,000 0 0.0
16/01/2023
3.57
 99,900 3.64 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 3.65 3.69 3.60 0 0 0.0
11/01/2023
3.64
 44,000 3.64 3.70 3.64 1,400 0 0.0
10/01/2023
3.63
 36,500 3.63 3.63 3.57 0 0 0.0
09/01/2023
3.61
 53,700 3.61 3.73 3.61 0 300 0.0
06/01/2023
3.60
 80,600 3.78 3.78 3.60 0 0 0.0
05/01/2023
3.68
 32,200 3.67 3.74 3.66 0 0 0.0
04/01/2023
3.72
 93,100 3.77 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 3.69 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 3.57 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 3.97 3.97 3.61 0 0 0.0
23/12/2022
3.87
 23,500 3.91 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 3.99 4.00 3.76 2,600 10,500 0.0
20/12/2022
3.98
 126,200 4.16 4.16 3.82 0 0 -0.1
19/12/2022
4.09
 146,400 4.10 4.14 4.07 0 0 -0.1
16/12/2022
4.07
 89,400 4.14 4.20 4.07 0 0 -0.1
15/12/2022
4.17
 137,200 4.12 4.20 4.09 0 0 -0.1
14/12/2022
4.09
 142,700 4.08 4.12 4.04 100 20,000 -0.1
13/12/2022
4.04
 76,900 4.09 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 4.17 4.17 4.03 0 0 0.0
08/12/2022
4.09
 163,800 4.17 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 4.39 4.39 4.17 0 0 -0.1
05/12/2022
4.38
 326,400 4.26 4.38 4.26 0 20,000 -0.1
02/12/2022
4.19
 296,000 4.13 4.25 3.98 0 0 -0.1
01/12/2022
4.18
 369,700 4.17 4.37 4.12 0 30,000 -0.1
30/11/2022
4.10
 224,800 4.04 4.12 3.96 0 3,400 0.0
29/11/2022
4.03
 172,500 4.00 4.07 3.91 100 12,000 -0.1
28/11/2022
3.97
 263,800 3.81 3.97 3.81 0 0 -0.1
25/11/2022
3.79
 78,100 3.77 3.81 3.67 0 20,000 -0.1
24/11/2022
3.64
 76,600 3.86 3.86 3.64 0 90 0.0
23/11/2022
3.82
 65,400 3.93 3.93 3.77 0 0 0.0
22/11/2022
3.85
 194,900 3.89 3.99 3.74 5,000 500 0.0
21/11/2022
3.82
 139,900 3.90 3.90 3.81 0 0 0.0
18/11/2022
3.81
 107,500 3.82 3.82 3.68 500 0 0.0
17/11/2022
3.77
 104,600 3.82 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 3.51 3.81 3.50 0 0 0.0
14/11/2022
3.76
 378,900 3.72 4.00 3.72 0 0 0.0
11/11/2022
4.00
 110,000 4.18 4.19 3.89 0 0 0.0
10/11/2022
4.17
 185,400 4.42 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 4.44 4.44 4.26 0 0 0.0
07/11/2022
4.43
 184,100 4.57 4.69 4.28 0 0 0.0
04/11/2022
4.60
 66,400 4.88 4.88 4.55 3,000 0 0.0
03/11/2022
4.88
 37,200 4.78 4.95 4.78 0 1,800 0.0
02/11/2022
4.88
 62,200 5.02 5.04 4.84 0 400 0.0
01/11/2022
4.96
 133,100 4.99 4.99 4.81 0 4,300 0.0
31/10/2022
4.88
 239,900 5.03 5.24 4.73 0 2,700 0.0
28/10/2022
5.04
 119,800 4.96 5.04 4.83 0 5,300 0.0
27/10/2022
4.96
 115,100 4.68 5.05 4.68 0 2,900 0.0
26/10/2022
4.88
 65,500 4.81 5.05 4.57 0 4,000 0.0

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