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)
22/03/2021
13.36
 355,000 13.42 13.48 13.17 20 760 -0.2
19/03/2021
13.48
 403,500 13.82 13.85 13.26 10,300 9,700 0.0
18/03/2021
13.94
 479,800 13.60 13.97 13.54 15,900 0 0.4
17/03/2021
13.72
 418,400 13.78 13.91 13.69 6,600 100 0.1
16/03/2021
13.85
 406,900 14.03 14.09 13.66 5,300 0 0.1
15/03/2021
13.97
 472,000 13.54 14.15 13.54 1,250 0 0.3
12/03/2021
13.63
 342,300 13.85 13.85 13.54 500 100 0.0
11/03/2021
13.85
 472,000 14.09 14.21 13.57 110 1,350 -0.3
10/03/2021
13.63
 782,500 12.74 13.63 12.68 14,200 0 0.3
09/03/2021
12.74
 324,200 12.74 12.74 12.59 0 140 0.0
08/03/2021
12.74
 456,600 12.90 13.05 12.68 500 580 0.0
05/03/2021
12.90
 685,600 12.87 12.90 12.38 600 20,800 -0.4
04/03/2021
12.99
 381,900 13.36 13.57 12.50 0 12,700 -0.3
03/03/2021
13.33
 542,800 13.11 13.48 12.93 400 2,500 0.0
02/03/2021
13.20
 343,200 13.29 13.29 12.87 0 12,900 -0.3
01/03/2021
13.39
 397,500 13.11 13.54 12.99 8,400 0 0.2
26/02/2021
13.20
 440,400 12.87 13.23 12.74 420 220 0.0
25/02/2021
12.87
 574,900 12.38 12.93 12.13 3,200 110 0.6
24/02/2021
12.44
 501,300 12.99 12.99 12.34 7,900 0 0.2
23/02/2021
13.08
 474,600 13.66 13.72 12.90 1,100 100 0.0
22/02/2021
13.60
 394,300 13.54 13.82 13.36 5,400 0 0.1
19/02/2021
13.66
 528,400 13.85 14.15 13.51 1,350 0 0.3
18/02/2021
14.03
 511,300 14.15 14.34 13.85 11,600 0 0.3
17/02/2021
14.37
 611,800 14.70 14.73 14.09 11,600 2,600 0.2
09/02/2021
14.55
 575,600 14.21 14.55 14.15 2,670 20 0.6
08/02/2021
14.31
 514,200 14.31 14.31 13.29 510 1,530 -0.2
05/02/2021
14.27
 687,800 14.00 14.80 13.94 3,160 0 0.7
04/02/2021
14.06
 798,300 14.03 14.55 13.91 2,590 0 0.6
03/02/2021
13.88
 876,600 13.11 13.88 12.99 19,400 0 0.4
02/02/2021
12.99
 586,700 12.25 13.17 12.25 4,430 0 0.9
01/02/2021
12.31
 416,300 12.56 13.11 12.07 0 13,300 -0.3
29/01/2021
12.56
 406,300 11.33 12.74 11.33 850 330 0.1
28/01/2021
11.92
 315,000 12.56 12.56 11.92 0 0 0
27/01/2021
12.80
 316,000 12.87 12.87 12.56 10,900 900 0.2
26/01/2021
12.99
 319,300 12.93 13.05 12.65 0 6,000 -0.1
25/01/2021
12.93
 487,800 13.05 13.11 12.68 1,190 0 0.3
22/01/2021
13.11
 525,400 13.05 13.23 12.77 810 610 0.0
21/01/2021
13.05
 502,800 12.87 13.05 12.80 1,200 5,500 -0.1
20/01/2021
12.80
 376,700 12.87 12.99 12.07 1,500 2,400 0.0
19/01/2021
12.93
 696,100 12.50 12.93 11.70 9,400 0 0.2
18/01/2021
12.56
 468,000 12.44 12.59 12.04 13,700 4,400 0.2
15/01/2021
12.44
 545,800 12.74 12.87 12.31 0 11,400 -0.2
14/01/2021
12.74
 805,200 12.93 13.48 12.68 3,100 6,500 -0.1
13/01/2021
12.87
 855,300 12.25 13.05 12.25 31,200 100 0.6
12/01/2021
12.22
 726,300 11.76 12.25 11.58 7,600 0 0.2
11/01/2021
11.76
 435,600 11.95 12.07 11.64 3,200 400 0.1
08/01/2021
12.01
 660,400 12.13 12.53 11.58 5,500 8,000 0.0
07/01/2021
12.13
 1,129,400 11.64 12.25 11.64 2,890 0 0.6
06/01/2021
11.46
 534,500 11.15 11.46 11.15 1,600 50 0.3
05/01/2021
11.12
 517,900 11.40 11.58 10.84 670 0 0.1
04/01/2021
11.40
 844,900 10.66 11.40 10.60 15,100 0 0.3
31/12/2020
10.66
 568,030 10.66 11.03 10.54 910 28 0.2
30/12/2020
10.54
 952,940 10.54 10.54 9.96 24,880 0 0.4
29/12/2020
9.86
 663,900 9.31 9.96 9.25 1,094 0 0.2
28/12/2020
9.31
 217,720 9.31 9.40 9.13 10 695 -0.1
25/12/2020
9.25
 206,700 9.07 9.25 8.94 870 7,420 -0.1
24/12/2020
9.07
 209,430 9.25 9.37 9.01 0 778 -0.1
23/12/2020
9.25
 187,170 9.25 9.37 9.19 0 96 0.0
22/12/2020
9.31
 207,070 9.31 9.37 9.25 0 2,880 0.0
21/12/2020
9.31
 311,740 9.07 9.37 9.01 3 39 0.0
18/12/2020
9.07
 186,980 9.19 9.31 8.88 0 0 0
17/12/2020
9.25
 136,360 9.31 9.37 9.19 10,230 0 0.2
16/12/2020
9.31
 243,190 9.19 9.31 9.13 5,480 0 0.1
15/12/2020
9.19
 239,490 9.43 9.56 9.01 0 489 -0.1
14/12/2020
9.43
 176,570 9.43 9.56 9.37 1,290 0 0.0
11/12/2020
9.50
 251,470 9.43 9.50 9.25 0 0 0
10/12/2020
9.37
 227,740 9.68 9.80 9.37 129 176 0.0
09/12/2020
9.68
 269,200 9.50 9.80 9.43 0 0 0
08/12/2020
9.53
 258,170 9.50 9.59 9.43 0 1,570 0.0
07/12/2020
9.50
 177,240 9.50 9.62 9.47 0 230 0.0
04/12/2020
9.56
 347,550 9.50 9.86 9.50 178 6 0.0
03/12/2020
9.56
 209,260 9.68 9.80 9.47 0 0 0
02/12/2020
9.62
 439,840 9.31 9.65 9.25 4,020 0 0.1
01/12/2020
9.31
 185,720 9.19 9.34 9.19 6,200 110 0.1
30/11/2020
9.37
 243,090 9.31 9.50 9.31 6,060 0 0.1
27/11/2020
9.31
 213,760 9.28 9.37 9.25 4,320 0 0.1
26/11/2020
9.28
 194,280 9.25 9.31 9.19 7,300 0 0.1
25/11/2020
9.28
 171,180 9.31 9.56 9.25 0 0 0
24/11/2020
9.31
 203,500 9.56 9.59 9.19 4,340 0 0.1
23/11/2020
9.59
 154,280 9.62 9.80 9.50 2,230 40 0.0
20/11/2020
9.89
 215,110 9.99 10.29 9.89 5,500 0 0.1
19/11/2020
9.89
 420,080 9.19 9.89 9.13 13,240 0 0.2
18/11/2020
9.25
 221,540 9.13 9.50 9.13 3,000 0 0.0
17/11/2020
9.13
 145,220 8.88 9.13 8.88 4,110 2,160 0.0
16/11/2020
9.07
 166,070 9.37 9.37 9.07 1,340 0 0.0
13/11/2020
9.43
 106,850 9.37 9.50 9.31 2,190 0 0.0
12/11/2020
9.37
 246,490 8.94 9.56 8.94 2,900 0 0.0
11/11/2020
9.01
 199,190 8.91 9.04 8.88 2,760 0 0.0
10/11/2020
8.91
 229,290 8.64 8.98 8.64 180 740 0.0
09/11/2020
8.64
 161,580 8.64 8.76 8.58 670 0 0.0
06/11/2020
8.64
 166,680 8.70 8.70 8.64 0 470 0.0
05/11/2020
8.70
 160,090 8.58 8.88 8.58 2,440 0 0.0
04/11/2020
8.64
 188,910 8.58 8.64 8.45 830 460 0.0
03/11/2020
8.58
 146,640 8.58 8.64 8.58 0 0 0
02/11/2020
8.52
 116,480 8.64 8.70 8.52 0 0 0
30/10/2020
8.64
 113,380 8.64 8.76 8.52 1,440 0 0.0
29/10/2020
8.58
 177,150 8.39 8.61 8.33 1,010 0 0.0
28/10/2020
8.39
 121,680 8.64 8.64 8.39 0 0 0
27/10/2020
8.64
 205,670 8.88 8.88 8.58 0 1,280 0.0
26/10/2020
8.82
 125,710 9.04 9.04 8.82 0 5,100 -0.1

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