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)
12/08/2021
11.45
 560,800 11.48 11.63 11.34 0 10,300 -0.2
11/08/2021
11.48
 995,400 11.48 11.91 11.41 0 10,500 -0.2
10/08/2021
11.38
 946,900 11.38 11.91 11.34 9,600 39,200 -0.5
09/08/2021
11.27
 809,100 11.13 11.34 11.10 9,900 3,800 0.1
06/08/2021
11.13
 751,300 11.06 11.34 11.06 0 2,400 0.0
05/08/2021
11.06
 616,100 11.06 11.20 10.92 16,500 0 0.3
04/08/2021
11.10
 817,200 11.20 11.27 10.99 17,000 0 0.3
03/08/2021
11.17
 903,400 11.03 11.41 10.92 6,800 100 0.1
02/08/2021
10.99
 981,000 11.03 11.27 10.85 4,900 166,800 -2.5
30/07/2021
10.78
 537,500 10.78 10.99 10.64 0 7,200 -0.1
29/07/2021
10.78
 418,200 10.78 10.89 10.43 630 130 0.1
28/07/2021
10.71
 649,200 10.92 10.92 10.50 0 4,200 -0.1
27/07/2021
10.96
 445,600 11.20 11.45 10.67 0 9,300 -0.1
26/07/2021
11.13
 397,100 11.13 11.45 10.81 10 3,270 -0.5
23/07/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
23/07/2021
11.20
 681,300 11.06 11.63 11.06 3,000 46,300 -0.7
22/07/2021
10.87
 534,300 10.60 10.97 10.60 39,300 0 0.7
21/07/2021
10.60
 423,500 10.57 10.91 10.57 0 210 0.0
20/07/2021
10.57
 393,100 10.29 10.60 10.23 10,100 7,300 0.1
19/07/2021
10.48
 343,200 10.72 10.72 10.26 0 23,100 -0.4
16/07/2021
10.91
 434,100 10.94 11.24 10.78 2,300 7,100 -0.1
15/07/2021
10.94
 541,400 10.54 10.97 10.48 4,930 90 0.9
14/07/2021
10.60
 366,900 10.91 11.15 10.48 0 3,240 -0.6
13/07/2021
10.91
 450,700 10.94 11.15 10.48 17,300 28,700 -0.2
12/07/2021
10.87
 578,200 11.27 11.27 10.54 100 490 -0.1
09/07/2021
11.30
 403,300 11.46 11.64 11.09 2,150 470 0.3
08/07/2021
11.64
 459,600 12.13 12.25 11.46 0 31,000 -0.6
07/07/2021
12.13
 362,600 12.01 12.31 11.46 56,200 4,500 1.0
06/07/2021
12.07
 532,500 12.62 12.93 12.07 67,200 2,700 1.3
05/07/2021
12.74
 534,500 12.74 12.99 12.31 85,600 4,800 1.4
02/07/2021
12.80
 432,700 13.29 13.29 12.62 0 17,100 -0.4
01/07/2021
13.29
 487,600 13.33 13.60 13.11 100 0 0.0
30/06/2021
13.29
 523,600 13.66 14.09 13.29 3,200 0 0.1
29/06/2021
13.60
 828,000 13.23 14.03 13.23 2,260 0 0.5
28/06/2021
13.23
 405,100 13.33 13.42 13.11 1,300 600 0.0
25/06/2021
13.36
 348,300 13.29 13.42 12.99 30 1,020 -0.2
24/06/2021
13.29
 382,300 13.63 13.63 13.05 120 3,430 -0.7
23/06/2021
13.63
 690,400 13.48 13.97 13.36 220 200 0.0
22/06/2021
13.36
 750,200 13.11 13.60 12.68 3,900 5,000 0.0
21/06/2021
13.11
 439,600 12.99 13.14 12.68 0 10,100 -0.2
18/06/2021
13.14
 278,300 13.36 13.78 13.11 0 950 -0.2
17/06/2021
13.33
 504,300 12.56 13.33 12.50 9,800 5,300 0.1
16/06/2021
12.56
 314,700 12.28 12.74 12.28 1,980 0 0.4
15/06/2021
12.25
 284,700 12.28 12.28 12.22 260 0 0.1
14/06/2021
12.28
 321,900 12.28 12.31 12.13 4,100 0 0.1
11/06/2021
12.28
 314,700 12.28 12.38 12.25 400 3,200 -0.1
10/06/2021
12.28
 458,300 11.89 12.38 11.89 0 1,170 -0.2
09/06/2021
12.10
 246,500 12.22 12.22 12.01 200 12,800 -0.2
08/06/2021
12.22
 269,300 12.31 12.31 12.19 0 8,800 -0.2
07/06/2021
12.34
 305,600 12.41 12.44 12.25 0 10,700 -0.2
04/06/2021
12.41
 261,700 12.44 12.50 12.31 0 0 0
03/06/2021
12.44
 378,200 12.25 12.44 12.19 500 950 -0.1
02/06/2021
12.25
 420,000 12.13 12.25 11.89 0 1,190 -0.2
01/06/2021
12.13
 79,000 12.25 12.25 12.13 0 1,430 -0.3
31/05/2021
12.31
 314,200 12.50 12.50 12.19 0 13,400 -0.3
28/05/2021
12.50
 434,100 12.28 12.56 12.01 200 2,320 -0.4
27/05/2021
12.28
 274,800 12.44 12.44 12.25 0 13,600 -0.3
26/05/2021
12.44
 351,700 12.56 12.56 12.38 0 16,100 -0.3
25/05/2021
12.62
 454,600 12.41 12.62 12.38 570 230 0.1
24/05/2021
12.41
 397,600 12.38 12.44 12.28 0 6,400 -0.1
21/05/2021
12.38
 400,800 12.07 12.38 12.01 0 500 0.0
20/05/2021
12.13
 501,100 12.50 12.50 11.79 0 37,100 -0.7
19/05/2021
12.56
 335,900 12.96 12.96 12.53 0 11,000 -0.2
18/05/2021
13.05
 376,300 12.96 13.29 12.90 0 640 -0.1
17/05/2021
12.99
 492,700 13.26 13.36 12.68 0 25,900 -0.5
14/05/2021
13.42
 445,300 13.91 13.97 13.29 0 21,200 -0.5
13/05/2021
14.03
 461,800 14.21 14.70 14.03 2,400 14,200 -0.3
12/05/2021
14.27
 564,700 13.78 14.37 13.78 2,310 70 0.5
11/05/2021
13.82
 401,200 13.69 13.97 13.51 1,300 3,600 -0.1
10/05/2021
13.72
 331,200 13.72 13.72 13.48 0 6,400 -0.1
07/05/2021
13.82
 592,900 13.29 13.85 13.17 100 0 0.0
06/05/2021
13.36
 393,300 13.29 13.36 13.08 0 3,000 -0.1
05/05/2021
13.45
 422,600 13.94 14.15 13.29 0 11,200 -0.2
04/05/2021
13.97
 578,400 13.78 14.27 13.66 6,700 6,800 0.0
29/04/2021
14.09
 724,000 14.73 15.01 14.09 990 250 0.2
28/04/2021
14.70
 739,700 13.97 14.98 13.97 28,800 800 0.7
27/04/2021
14.06
 511,600 14.09 14.09 13.82 200 0 0.0
26/04/2021
14.21
 840,200 13.91 14.40 13.75 17,200 3,000 0.3
23/04/2021
13.85
 473,500 13.57 14.09 13.42 16,000 0 0.4
22/04/2021
13.48
 767,100 13.17 13.85 13.17 1,810 0 0.4
20/04/2021
13.17
 694,400 12.68 13.42 12.62 7,900 10,900 -0.1
19/04/2021
12.74
 314,900 12.99 12.99 12.68 0 1,870 -0.4
16/04/2021
12.93
 280,800 13.17 13.17 12.74 0 1,320 -0.3
15/04/2021
13.26
 322,100 13.23 13.39 13.05 700 1,300 0.0
14/04/2021
13.20
 611,200 12.77 13.42 12.44 20 3,050 -0.6
13/04/2021
12.71
 371,600 12.68 12.74 12.56 0 830 -0.2
12/04/2021
12.80
 384,200 13.08 13.11 12.77 30 1,390 -0.3
09/04/2021
13.08
 384,500 13.14 13.14 12.99 200 0 0.0
08/04/2021
13.14
 305,000 13.23 13.26 13.11 0 0 0
07/04/2021
13.23
 418,400 12.99 13.23 12.87 1,700 0 0.0
06/04/2021
12.99
 435,200 12.56 13.05 12.50 0 5,000 -0.1
05/04/2021
12.74
 313,100 12.99 12.99 12.56 0 1,750 -0.4
02/04/2021
12.99
 403,700 13.11 13.17 12.87 0 5,200 -0.1
01/04/2021
13.08
 314,000 13.23 13.26 12.99 0 0 0
31/03/2021
13.20
 371,200 13.42 13.42 13.14 100 2,300 0.0
30/03/2021
13.42
 465,400 13.45 13.66 12.87 170 1,090 -0.2
29/03/2021
13.36
 481,000 12.56 13.36 12.56 2,080 40 0.4
26/03/2021
12.50
 486,500 12.74 12.74 12.31 20 950 -0.2
25/03/2021
12.84
 435,200 12.68 12.93 12.62 670 1,310 -0.1
24/03/2021
12.68
 328,500 12.99 12.99 12.62 180 1,150 -0.2
23/03/2021
13.14
 451,300 13.36 13.36 12.87 0 10,100 -0.2

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