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)
27/04/2020
7.44
 34,960 7.50 7.53 7.20 2,210 0 0.0
24/04/2020
7.50
 39,540 7.47 7.50 7.35 0 0 0
23/04/2020
7.47
 96,990 7.44 7.50 7.41 0 0 0
22/04/2020
7.44
 27,900 7.50 7.50 7.26 0 0 0
21/04/2020
7.50
 90,490 7.53 7.56 7.14 0 530 -0.0
20/04/2020
7.53
 68,230 7.44 7.92 7.38 0 490 -0.0
17/04/2020
7.44
 55,530 7.44 7.68 7.38 0 0 0
16/04/2020
7.44
 38,130 7.62 7.62 7.44 0 0 0
15/04/2020
7.62
 90,370 7.65 7.80 7.50 1,020 2,720 -0.0
14/04/2020
7.65
 243,190 7.65 7.65 7.14 0 890 -0.0
13/04/2020
7.65
 110,840 7.77 7.77 7.44 0 820 -0.0
10/04/2020
7.77
 364,910 8.04 8.04 7.50 100 2,150 -0.0
09/04/2020
8.04
 311,660 8.04 8.10 7.92 3,710 1,560 0.0
08/04/2020
8.04
 468,730 8.10 8.10 7.80 0 0 0
07/04/2020
8.10
 370,560 8.10 8.13 7.80 0 0 0
06/04/2020
8.10
 263,350 8.10 8.22 8.07 4,530 0 0.1
03/04/2020
8.10
 197,300 8.04 8.28 8.04 0 0 0
01/04/2020
8.04
 732,930 7.71 8.04 7.74 0 0 0
31/03/2020
7.71
 541,580 7.65 8.13 7.38 0 0 0
30/03/2020
7.65
 216,080 7.86 7.86 7.32 0 0 0
27/03/2020
7.86
 182,900 7.80 8.28 7.74 0 0 0
26/03/2020
7.80
 268,950 7.83 7.86 7.59 0 0 0
25/03/2020
7.83
 214,800 7.56 7.98 7.53 0 0 0
24/03/2020
7.56
 218,760 7.56 7.65 7.44 0 0 0
23/03/2020
7.56
 141,940 7.86 7.86 7.32 0 0 0
20/03/2020
7.86
 178,930 7.86 7.95 7.80 0 0 0
19/03/2020
7.86
 205,200 7.98 7.98 7.80 0 0 0
18/03/2020
7.98
 218,500 7.95 8.37 7.92 0 0 0
17/03/2020
7.95
 164,960 7.89 8.01 7.80 0 1,540 -0.0
16/03/2020
7.89
 134,540 8.13 8.13 7.77 0 0 0
13/03/2020
8.13
 185,080 7.68 8.13 7.20 0 80 -0.0
12/03/2020
7.68
 153,050 7.83 7.95 7.29 0 160 -0.0
11/03/2020
7.83
 158,310 7.62 8.13 7.14 0 0 0
10/03/2020
7.62
 173,010 7.41 7.74 7.02 0 40 -0.0
09/03/2020
7.41
 104,860 7.95 7.95 7.41 0 0 0
06/03/2020
7.95
 206,110 7.95 8.04 7.92 0 0 0
05/03/2020
7.95
 216,870 7.92 7.98 7.86 0 0 0
04/03/2020
7.92
 211,660 7.89 8.10 7.50 0 0 0
03/03/2020
7.89
 223,320 8.22 8.25 7.86 1,540 0 0.0
02/03/2020
8.22
 214,030 8.28 8.40 8.01 0 0 0
28/02/2020
8.28
 242,160 8.46 8.46 8.16 0 0 0
27/02/2020
8.46
 326,140 8.34 8.46 8.25 0 500 -0.0
26/02/2020
8.34
 283,870 8.13 8.49 7.98 0 900 -0.0
25/02/2020
8.13
 281,080 8.10 8.46 7.80 0 280 -0.0
24/02/2020
8.10
 317,100 7.95 8.49 7.98 500 1,000 -0.0
21/02/2020
7.95
 222,920 7.44 7.95 7.47 900 0 0.0
20/02/2020
7.44
 285,030 7.26 7.50 7.26 0 0 0
19/02/2020
7.26
 224,160 7.02 7.47 7.08 0 0 0
18/02/2020
7.02
 132,330 6.57 7.02 6.42 0 0 0
17/02/2020
6.57
 157,950 6.60 6.66 6.48 0 0 0
14/02/2020
6.60
 315,160 6.45 6.63 6.33 0 0 0
13/02/2020
6.45
 264,470 6.45 6.60 6.27 0 0 0
12/02/2020
6.45
 251,240 6.42 6.45 6.15 0 0 0
11/02/2020
6.42
 315,020 6.45 6.45 6.36 0 3,600 -0.0
10/02/2020
6.45
 325,740 6.03 6.45 5.64 100 60,000 -0.6
07/02/2020
6.03
 246,470 5.76 6.06 5.64 0 0 0
06/02/2020
5.76
 315,010 5.52 5.88 5.40 0 0 0
05/02/2020
5.52
 195,230 5.52 5.64 5.52 0 0 0
04/02/2020
5.52
 114,910 5.54 5.56 5.49 0 3,930 -0.0
03/02/2020
5.54
 120,920 5.78 5.78 5.40 0 0 0
31/01/2020
5.78
 147,160 5.85 5.85 5.75 0 1,370 -0.0
30/01/2020
5.85
 125,850 5.87 5.87 5.84 0 0 0
22/01/2020
5.87
 129,880 5.87 5.88 5.82 0 1,000 -0.0
21/01/2020
5.87
 160,880 5.84 5.94 5.84 5,300 0 0.1
20/01/2020
5.84
 116,830 5.85 5.87 5.79 0 0 0
17/01/2020
5.85
 92,660 5.85 5.88 5.82 0 0 0
16/01/2020
5.85
 199,350 5.70 5.88 5.70 1,000 0 0.0
15/01/2020
5.70
 114,200 5.69 5.70 5.69 0 0 0
14/01/2020
5.69
 150,170 5.57 5.69 5.56 0 0 0
13/01/2020
5.57
 112,250 5.56 5.58 5.56 0 0 0
10/01/2020
5.56
 122,160 5.53 5.56 5.52 0 0 0
09/01/2020
5.53
 141,300 5.52 5.55 5.52 0 0 0
08/01/2020
5.52
 111,340 5.64 5.64 5.52 0 0 0
07/01/2020
5.64
 112,900 5.64 5.70 5.63 0 0 0
06/01/2020
5.64
 106,330 5.79 5.79 5.52 0 0 0
03/01/2020
5.79
 102,660 5.79 5.81 5.77 0 0 0
02/01/2020
5.79
 115,500 5.76 5.83 5.76 0 0 0
31/12/2019
5.76
 122,200 5.81 5.81 5.76 0 0 0
30/12/2019
5.81
 155,390 5.81 5.81 5.78 0 0 0
27/12/2019
5.81
 112,210 5.79 5.82 5.77 0 0 0
26/12/2019
5.79
 120,390 5.82 5.85 5.79 0 0 0
25/12/2019
5.82
 121,700 5.82 5.83 5.76 0 0 0
24/12/2019
5.82
 108,920 5.82 5.85 5.76 0 0 0
23/12/2019
5.82
 131,200 6.00 6.06 5.70 0 3,320 -0.0
20/12/2019
6.00
 114,660 6.00 6.03 5.97 0 0 0
19/12/2019
6.00
 223,650 5.96 6.06 5.95 0 0 0
18/12/2019
5.96
 148,730 6.06 6.06 5.96 0 0 0
17/12/2019
6.06
 217,400 6.21 6.24 6.06 0 0 0
16/12/2019
6.21
 271,560 6.12 6.24 6.12 0 0 0
13/12/2019
6.12
 412,200 5.90 6.27 5.90 1,000 0 0.0
12/12/2019
5.90
 205,580 5.88 5.91 5.85 0 0 0
11/12/2019
5.88
 108,320 5.88 5.91 5.87 0 0 0
10/12/2019
5.88
 111,640 5.91 5.92 5.82 0 0 0
09/12/2019
5.91
 125,960 5.88 5.93 5.88 0 500 -0.0
06/12/2019
5.88
 188,890 5.88 5.93 5.87 0 0 0
05/12/2019
5.88
 123,120 5.99 5.99 5.88 0 0 0
04/12/2019
5.99
 99,480 6.00 6.03 5.91 0 0 0
03/12/2019
6.00
 102,280 6.00 6.03 5.94 0 0 0
02/12/2019
6.00
 111,390 6.12 6.12 6.00 0 0 0
29/11/2019
6.12
 111,180 6.12 6.12 6.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |