CTCP An Tiến Industries (hii)

4.85
0
(0%)
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)
28/11/2019
6.12
 122,710 6.15 6.21 6.06 0 0 0
27/11/2019
6.15
 146,780 6.15 6.18 6.09 0 0 0
26/11/2019
6.15
 144,770 6.09 6.18 6.09 0 0 0
25/11/2019
6.09
 150,500 6.03 6.18 6.06 0 0 0
22/11/2019
6.03
 286,470 6.03 6.12 6.03 0 20,000 -0.2
21/11/2019
6.03
 128,390 6.18 6.21 6.00 500 400 0.0
20/11/2019
6.18
 132,190 6.24 6.24 6.15 0 0 0
19/11/2019
6.24
 118,820 6.30 6.36 6.21 0 0 0
18/11/2019
6.30
 126,570 6.36 6.42 6.30 0 0 0
15/11/2019
6.36
 196,230 6.51 6.54 6.36 0 0 0
14/11/2019
6.51
 276,280 6.63 6.66 6.48 0 11,570 -0.1
13/11/2019
6.63
 294,720 6.72 6.78 6.60 0 0 0
12/11/2019
6.72
 254,080 6.69 6.75 6.66 200 0 0.0
11/11/2019
6.69
 306,950 6.84 6.87 6.66 0 0 0
08/11/2019
6.84
 381,710 6.87 6.90 6.72 0 0 0
07/11/2019
6.87
 372,890 7.02 7.05 6.78 0 0 0
06/11/2019
7.02
 444,060 6.96 7.08 6.96 780 0 0.0
05/11/2019
6.96
 620,290 6.78 6.96 6.78 0 0 0
04/11/2019
6.78
 583,900 6.75 6.87 6.69 0 0 0
01/11/2019
6.75
 136,310 6.78 6.78 6.66 0 0 0
31/10/2019
6.78
 151,740 6.87 6.90 6.75 0 0 0
30/10/2019
6.87
 362,820 6.87 6.96 6.69 0 0 0
29/10/2019
6.87
 418,070 6.90 6.96 6.78 0 0 0
28/10/2019
6.90
 439,120 6.84 6.96 6.78 0 0 0
25/10/2019
6.84
 331,500 6.75 6.87 6.69 0 0 0
24/10/2019
6.75
 109,710 6.78 6.81 6.75 0 0 0
23/10/2019
6.78
 109,790 6.78 6.78 6.75 0 0 0
22/10/2019
6.78
 121,840 6.75 6.81 6.75 0 0 0
21/10/2019
6.75
 109,790 6.81 6.81 6.69 0 0 0
18/10/2019
6.81
 112,950 6.81 6.87 6.78 0 0 0
17/10/2019
6.81
 107,180 6.78 6.90 6.78 0 0 0
16/10/2019
6.78
 153,220 6.66 6.84 6.66 0 0 0
15/10/2019
6.66
 145,170 6.84 6.87 6.66 0 0 0
14/10/2019
6.84
 106,940 6.81 6.90 6.78 0 0 0
11/10/2019
6.81
 146,850 6.90 6.96 6.81 0 0 0
10/10/2019
6.90
 85,180 7.08 7.14 6.87 0 0 0
09/10/2019
7.08
 94,730 7.14 7.20 7.02 0 0 0
08/10/2019
7.14
 106,570 7.11 7.17 7.08 0 0 0
07/10/2019
7.11
 146,000 7.14 7.32 7.08 0 0 0
04/10/2019
7.14
 171,290 7.05 7.38 7.05 0 0 0
03/10/2019
7.05
 243,680 6.78 7.08 6.72 0 0 0
02/10/2019
6.78
 224,510 7.02 7.11 6.78 0 0 0
01/10/2019
7.02
 115,820 7.08 7.11 6.84 0 0 0
30/09/2019
7.08
 145,320 6.99 7.14 7.02 0 2,050 -0.0
27/09/2019
6.99
 280,740 6.90 7.05 6.84 0 1,000 -0.0
26/09/2019
6.90
 124,960 6.90 6.96 6.84 0 300 -0.0
25/09/2019
6.90
 142,160 6.96 7.02 6.87 0 2,650 -0.0
24/09/2019
6.96
 240,180 6.96 6.99 6.93 0 0 0
23/09/2019
6.96
 146,950 6.90 7.02 6.87 0 0 0
20/09/2019
6.90
 181,420 6.81 6.99 6.78 0 0 0
19/09/2019
6.81
 117,220 6.84 6.84 6.72 0 0 0
18/09/2019
6.84
 122,210 6.78 6.84 6.78 0 0 0
17/09/2019
6.78
 102,550 6.84 6.87 6.75 0 0 0
16/09/2019
6.84
 230,140 6.72 6.90 6.72 0 0 0
13/09/2019
6.72
 114,960 6.60 6.75 6.69 0 0 0
12/09/2019
6.60
 104,620 6.66 6.87 6.60 0 0 0
11/09/2019
6.66
 101,710 6.60 6.72 6.60 0 0 0
10/09/2019
6.60
 95,520 6.66 6.69 6.60 500 0 0.0
09/09/2019
6.66
 103,490 6.66 6.72 6.63 0 0 0
06/09/2019
6.66
 122,710 6.72 6.78 6.66 0 0 0
05/09/2019
6.72
 139,900 6.84 6.90 6.60 0 0 0
04/09/2019
6.84
 107,000 7.08 7.08 6.75 1,000 0 0.0
03/09/2019
7.08
 148,860 7.02 7.20 6.96 0 0 0
30/08/2019
7.02
 301,120 6.87 7.02 6.87 0 0 0
29/08/2019
6.87
 265,470 6.66 6.90 6.60 0 0 0
28/08/2019
6.66
 128,020 6.63 6.69 6.60 0 0 0
27/08/2019
6.63
 102,380 6.63 6.66 6.60 0 0 0
26/08/2019
6.63
 127,790 6.66 6.66 6.60 0 0 0
23/08/2019
6.66
 130,940 6.60 6.66 6.57 0 0 0
22/08/2019
6.60
 134,710 6.60 6.66 6.60 0 23,500 -0.3
21/08/2019
6.60
 123,820 6.60 6.63 6.57 0 13,950 -0.2
20/08/2019
6.60
 105,400 6.66 6.69 6.60 0 0 0
19/08/2019
6.66
 102,080 6.63 6.66 6.63 0 0 0
16/08/2019
6.63
 114,890 6.66 6.69 6.60 0 0 0
15/08/2019
6.66
 104,110 6.69 6.69 6.60 0 0 0
14/08/2019
6.69
 102,690 6.60 6.69 6.63 0 0 0
13/08/2019
6.60
 93,690 6.66 6.66 6.57 0 0 0
12/08/2019
6.66
 114,620 6.60 6.69 6.63 100 0 0.0
09/08/2019
6.60
 148,940 6.93 7.02 6.60 0 0 0
08/08/2019
6.93
 189,350 6.69 7.02 6.66 0 0 0
07/08/2019
6.69
 101,670 6.69 6.75 6.66 0 0 0
06/08/2019
6.69
 122,900 6.78 6.78 6.63 0 0 0
05/08/2019
6.78
 111,370 6.90 6.90 6.72 0 0 0
02/08/2019
6.90
 111,790 7.02 7.02 6.84 0 0 0
01/08/2019
7.02
 109,910 7.08 7.14 6.96 0 0 0
31/07/2019
7.08
 274,000 6.66 7.11 6.60 0 0 0
30/07/2019
6.66
 78,300 6.66 6.66 6.63 220 0 0.0
29/07/2019
6.66
 65,640 6.69 6.69 6.57 0 0 0
26/07/2019
6.69
 104,910 6.69 6.72 6.66 0 0 0
25/07/2019
6.69
 103,720 6.69 6.72 6.66 0 310 -0.0
24/07/2019
6.69
 106,040 6.75 6.75 6.66 0 0 0
23/07/2019
6.75
 101,800 6.75 6.78 6.72 0 0 0
22/07/2019
6.75
 101,590 6.81 6.81 6.60 0 0 0
19/07/2019
6.81
 109,520 6.72 6.96 6.72 0 0 0
18/07/2019
6.72
 150,140 7.11 7.11 6.72 0 0 0
17/07/2019
7.11
 101,630 7.08 7.17 7.08 0 0 0
16/07/2019
7.08
 108,730 7.14 7.17 7.08 100 0 0.0
15/07/2019
7.14
 109,970 7.14 7.20 7.08 0 0 0
12/07/2019
7.14
 102,700 7.14 7.26 7.08 0 0 0
11/07/2019
7.14
 108,490 7.14 7.20 7.14 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |