CTCP An Tiến Industries (hii)

8.19
-0.07
(-0.85%)
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)
25/10/2022
4.80
 205,400 4.71 4.93 4.54 0 3,200 0.0
24/10/2022
4.61
 171,400 5.04 5.04 4.53 2,900 5,500 0.0
21/10/2022
4.87
 151,400 5.14 5.24 4.87 200 2,600 0.0
20/10/2022
5.21
 72,300 5.18 5.33 5.12 0 2,700 0.0
19/10/2022
5.18
 58,900 5.32 5.33 5.18 0 4,000 0.0
18/10/2022
5.23
 122,100 5.17 5.33 5.14 0 5,900 0.0
17/10/2022
5.15
 83,600 4.93 5.24 4.93 2,000 3,800 0.0
14/10/2022
5.16
 169,200 5.24 5.24 5.05 5,100 1,600 0.0
13/10/2022
4.99
 74,900 4.80 5.06 4.80 6,500 800 0.0
12/10/2022
4.93
 410,800 4.65 5.06 4.65 8,000 1,200 0.0
11/10/2022
4.89
 85,500 5.06 5.12 4.89 1,100 4,200 0.0
10/10/2022
5.24
 146,300 4.96 5.28 4.94 5,900 300 0.0
07/10/2022
5.28
 174,200 5.42 5.44 5.20 400 5,400 0.0
06/10/2022
5.60
 101,300 5.43 5.65 5.43 2,300 4,100 0.0
05/10/2022
5.65
 107,300 5.68 5.77 5.60 1,500 100 0.0
04/10/2022
5.55
 73,700 5.79 5.79 5.52 500 3,800 0.0
03/10/2022
5.60
 133,000 5.79 5.88 5.60 4,300 16,200 -0.1
30/09/2022
5.86
 140,200 5.89 5.91 5.60 800 8,000 0.0
29/09/2022
5.89
 158,700 5.96 6.03 5.89 0 10,400 -0.1
28/09/2022
5.99
 102,900 6.03 6.08 5.89 0 18,200 -0.1
27/09/2022
6.04
 129,200 6.04 6.19 6.00 0 10,000 -0.1
26/09/2022
5.96
 124,500 6.27 6.27 5.86 600 7,800 0.0
23/09/2022
6.28
 134,800 6.31 6.39 6.26 3,700 0 0.0
22/09/2022
6.33
 95,400 6.18 6.35 6.18 7,800 0 0.1
21/09/2022
6.22
 68,000 6.22 6.25 6.11 3,500 4,500 0.0
20/09/2022
6.21
 123,100 6.08 6.39 6.06 600 4,700 0.0
19/09/2022
6.13
 296,500 6.32 6.32 5.89 1,100 13,100 -0.1
16/09/2022
6.32
 118,800 6.40 6.46 6.31 0 10,500 -0.1
15/09/2022
6.40
 76,900 6.48 6.48 6.39 1,400 132 0.0
14/09/2022
6.45
 141,400 6.25 6.46 6.23 5,800 700 0.1
13/09/2022
6.32
 220,900 6.48 6.50 6.31 14,000 1,200 0.1
12/09/2022
6.47
 87,800 6.50 6.64 6.31 7,874 0 0.0
09/09/2022
6.49
 207,400 6.66 6.66 6.35 3,900 9,300 0.0
08/09/2022
6.62
 186,300 6.75 6.91 6.62 100 11,400 -0.1
07/09/2022
6.75
 202,100 6.97 6.97 6.75 1,000 13,700 -0.1
06/09/2022
6.97
 257,300 6.92 6.97 6.84 7,800 600 0.1
05/09/2022
6.84
 70,200 6.97 6.97 6.74 8,000 700 0.1
31/08/2022
6.91
 220,700 6.92 6.92 6.83 6,600 3,100 0.0
30/08/2022
6.83
 130,400 6.84 7.06 6.81 600 300 0.0
29/08/2022
6.79
 244,000 6.94 6.95 6.66 5,300 10,500 0.0
26/08/2022
7.05
 317,300 7.13 7.19 6.98 2,000 3,700 0.0
25/08/2022
7.12
 190,000 7.11 7.16 7.11 6,800 19,800 -0.1
24/08/2022
7.11
 184,300 7.06 7.24 7.06 9,600 0 0.1
23/08/2022
7.06
 235,600 6.69 7.06 6.69 16,700 7,900 0.1
22/08/2022
7.03
 290,300 7.20 7.24 7.00 300 18,100 -0.1
19/08/2022
7.22
 219,900 7.37 7.43 7.19 600 9,500 -0.1
18/08/2022
7.39
 345,400 7.52 7.52 7.37 2,100 4,800 0.0
17/08/2022
7.50
 266,500 7.54 7.58 7.42 7,000 400 0.1
16/08/2022
7.54
 438,900 7.46 7.55 7.45 15,600 5,900 0.1
15/08/2022
7.50
 423,200 7.52 7.59 7.49 0 4,600 0.0
12/08/2022
7.54
 268,400 7.49 7.59 7.48 0 8,200 -0.1
11/08/2022
7.58
 1,007,600 7.53 7.82 7.53 2,200 20,600 -0.2
10/08/2022
7.52
 250,600 7.51 7.60 7.46 3,900 11,600 -0.1
09/08/2022
7.54
 567,900 7.55 7.62 7.45 4,800 10,300 0.0
08/08/2022
7.46
 706,900 7.33 7.48 7.33 17,300 0 0.1
05/08/2022
7.31
 212,600 7.21 7.32 7.21 3,400 5,900 0.0
04/08/2022
7.30
 279,500 7.33 7.42 7.26 9,900 2,500 0.1
03/08/2022
7.28
 579,200 7.14 7.33 7.11 17,500 300 0.1
02/08/2022
7.15
 942,300 7.09 7.37 6.93 9,600 0 0.1
01/08/2022
7.10
 222,900 7.11 7.19 7.08 1,100 1,600 0.0
29/07/2022
7.11
 217,600 7.16 7.27 7.09 0 600 0.0
28/07/2022
7.22
 173,200 7.45 7.45 7.19 0 13,800 -0.1
27/07/2022
7.26
 298,600 7.03 7.55 7.01 4,500 5,400 0.0
26/07/2022
7.11
 253,400 7.06 7.15 6.97 800 11,000 -0.1
25/07/2022
7.03
 361,700 7.02 7.10 6.84 3,300 14,200 -0.1
22/07/2022
6.97
 291,100 6.93 7.19 6.93 1,700 3,500 0.1
21/07/2022
6.92
 244,900 6.99 7.03 6.85 7,900 3,800 0.0
20/07/2022
6.92
 503,600 6.95 7.06 6.88 5,800 42,300 -0.3
19/07/2022
6.94
 302,200 6.93 6.97 6.79 1,000 11,700 -0.1
18/07/2022
6.93
 526,000 7.02 7.08 6.84 17,200 12,600 0.0
15/07/2022
6.88
 834,500 6.48 6.88 6.44 5,400 2,100 0.0
14/07/2022
6.44
 205,900 6.41 6.47 6.31 8,700 0 0.1
13/07/2022
6.47
 244,600 6.35 6.55 6.31 5,700 500 0.0
12/07/2022
6.31
 282,300 6.16 6.39 6.16 7,000 700 0.0
11/07/2022
6.15
 107,400 6.31 6.32 6.14 7,000 700 0.0
08/07/2022
6.22
 217,400 6.13 6.39 6.13 0 0 0.0
07/07/2022
6.12
 110,700 6.04 6.16 5.96 13,700 1,500 0.1
06/07/2022
6.04
 96,200 5.95 6.17 5.95 1,700 3,100 0.0
05/07/2022
6.15
 88,500 6.17 6.18 6.05 300 13,600 -0.1
04/07/2022
6.16
 112,400 6.21 6.28 6.09 0 9,400 -0.1
01/07/2022
6.09
 169,700 6.04 6.16 5.81 3,200 9,400 0.0
30/06/2022
6.06
 118,900 6.47 6.50 6.04 800 4,400 0.0
29/06/2022
6.47
 104,300 6.47 6.53 6.33 3,800 1,100 0.0
28/06/2022
6.53
 183,300 6.43 6.71 6.31 6,800 500 0.0
27/06/2022
6.44
 93,600 6.39 6.70 6.29 600 2,800 0.0
24/06/2022
6.29
 209,200 6.14 6.48 6.13 6,200 6,800 0.0
23/06/2022
6.11
 118,900 6.12 6.12 5.91 1,700 3,500 0.0
22/06/2022
6.05
 253,900 5.95 6.12 5.95 12,000 1,800 0.1
21/06/2022
5.83
 382,600 5.60 6.01 5.51 24,200 0 0.2
20/06/2022
5.84
 432,500 5.86 6.35 5.84 8,100 1,700 0.0
17/06/2022
6.27
 474,500 6.39 6.66 6.27 1,800 0 0.0
16/06/2022
6.74
 286,200 6.84 6.93 6.66 20,000 0 0.2
15/06/2022
6.72
 613,100 7.22 7.34 6.72 1,700 15,600 -0.1
14/06/2022
7.22
 270,700 7.11 7.40 7.11 11,600 11,800 0.0
13/06/2022
7.51
 432,500 7.65 7.81 7.51 200 15,500 -0.1
10/06/2022
8.06
 481,200 8.25 8.26 8.00 3,600 5,000 0.0
09/06/2022
8.26
 602,400 7.89 8.26 7.82 30,100 0 0.3
08/06/2022
7.82
 246,500 7.69 7.98 7.69 15,500 0 0.1
07/06/2022
7.72
 268,600 7.93 7.93 7.68 2,100 6,500 0.0
06/06/2022
7.93
 271,100 7.99 8.06 7.90 1,000 9,300 -0.1

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