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)
23/10/2020
9.04
 222,720 8.94 9.19 8.94 0 290 0.0
22/10/2020
8.88
 140,370 8.94 8.98 8.70 0 5,250 -0.1
21/10/2020
8.94
 225,430 9.19 9.43 8.88 0 4,790 -0.1
20/10/2020
9.19
 156,910 9.31 9.37 9.13 0 1,190 0.0
19/10/2020
9.34
 181,500 9.28 9.68 9.25 0 0 0
16/10/2020
9.28
 180,230 9.37 9.43 9.25 1,430 0 0.0
15/10/2020
9.43
 264,010 9.37 9.80 9.37 4,000 0 0.1
14/10/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
14/10/2020
9.43
 422,840 9.13 9.62 8.94 12,470 8,000 0.1
13/10/2020
9.00
 227,200 9.11 9.16 8.84 0 420 0.0
12/10/2020
9.11
 146,740 9.32 9.38 9.11 0 0 0
09/10/2020
9.32
 184,780 9.38 9.59 9.27 0 0 0
08/10/2020
9.38
 155,740 9.43 9.62 9.27 420 0 0.0
07/10/2020
9.43
 296,490 9.32 9.59 9.32 0 0 0
06/10/2020
9.27
 341,020 9.11 9.32 9.11 0 0 0
05/10/2020
9.11
 234,370 9.06 9.32 8.90 0 0 0
02/10/2020
9.03
 178,760 9.11 9.22 9.00 0 0 0
01/10/2020
9.11
 165,890 9.00 9.16 9.00 0 0 0
30/09/2020
8.98
 190,590 9.11 9.16 8.92 0 0 0
29/09/2020
9.11
 137,440 9.22 9.32 9.11 0 0 0
28/09/2020
9.22
 230,990 9.19 9.32 9.16 0 0 0
25/09/2020
9.16
 216,860 9.27 9.40 9.08 0 0 0
24/09/2020
9.27
 155,390 9.24 9.32 9.24 0 0 0
23/09/2020
9.30
 186,440 9.32 9.56 9.27 0 0 0
22/09/2020
9.43
 229,820 9.54 9.75 9.38 0 0 0
21/09/2020
9.48
 275,610 9.32 9.59 9.27 0 0 0
18/09/2020
9.24
 208,700 8.90 9.32 8.90 0 0 0
17/09/2020
9.32
 213,370 9.48 9.59 9.22 0 0 0
16/09/2020
9.54
 126,990 9.48 9.64 9.38 0 0 0
15/09/2020
9.59
 365,560 9.91 9.96 9.38 0 0 0
14/09/2020
9.43
 239,010 9.16 9.59 9.16 0 0 0
11/09/2020
9.22
 148,840 9.43 9.54 9.22 0 0 0
10/09/2020
9.38
 235,370 9.38 9.91 9.32 0 0 0
09/09/2020
9.27
 343,540 9.00 9.48 9.00 0 0 0
08/09/2020
9.06
 270,920 9.00 9.11 8.68 0 0 0
07/09/2020
9.06
 227,830 9.48 9.64 8.90 0 0 0
04/09/2020
9.48
 84,990 9.06 9.59 9.03 0 0 0
03/09/2020
9.11
 114,850 9.35 9.35 9.11 0 0 0
01/09/2020
9.35
 122,700 9.48 9.48 9.06 0 0 0
31/08/2020
9.48
 358,990 8.79 9.48 8.52 0 2,300 0.0
28/08/2020
8.87
 208,020 8.42 9.00 8.31 0 30 0.0
27/08/2020
8.42
 90,210 8.42 8.47 7.94 5,260 2,790 0.0
26/08/2020
7.94
 266,030 7.43 7.94 7.43 1,200 560 0.0
25/08/2020
7.43
 138,730 7.41 7.46 7.41 0 2,600 0.0
24/08/2020
7.41
 132,860 7.46 7.72 7.35 0 2,760 0.0
21/08/2020
7.41
 69,330 7.30 7.72 7.27 0 2,750 0.0
20/08/2020
7.30
 61,920 7.46 7.72 6.98 0 2,780 0.0
19/08/2020
7.41
 85,560 7.41 7.72 7.35 0 2,750 0.0
18/08/2020
7.41
 114,440 7.41 7.46 7.35 0 2,490 0.0
17/08/2020
7.41
 79,980 7.41 8.04 7.25 0 2,330 0.0
14/08/2020
7.54
 66,200 7.67 7.67 7.41 0 2,330 0.0
13/08/2020
7.54
 141,230 7.19 7.54 7.19 0 22,160 -0.3
12/08/2020
7.06
 59,260 6.77 7.06 6.77 0 2,300 0.0
11/08/2020
6.90
 125,590 6.93 6.98 6.71 0 2,830 0.0
10/08/2020
6.98
 102,470 7.19 7.30 6.87 0 490 0.0
07/08/2020
7.30
 270,340 6.85 7.30 6.85 250 21,690 -0.3
06/08/2020
6.85
 89,500 6.85 6.85 6.82 0 0 0
05/08/2020
6.42
 76,650 6.10 6.42 5.99 1,200 450 0.0
04/08/2020
6.02
 38,410 6.37 6.39 6.02 540 0 0.0
03/08/2020
6.02
 62,390 5.81 6.07 5.70 5,250 0 0.1
31/07/2020
5.81
 79,540 5.81 5.86 5.70 260 0 0.0
30/07/2020
5.81
 36,300 5.86 5.86 5.75 240 0 0.0
29/07/2020
5.86
 38,860 5.97 5.97 5.81 240 0 0.0
28/07/2020
6.02
 57,360 5.89 6.02 5.70 4,150 0 0.0
27/07/2020
5.89
 39,350 5.89 6.07 5.89 1,490 0 0.0
24/07/2020
6.31
 98,530 6.71 6.71 6.26 0 2,380 0.0
23/07/2020
6.71
 27,300 6.71 6.71 6.66 0 930 0.0
22/07/2020
6.71
 28,200 6.71 6.74 6.71 0 0 0
21/07/2020
6.74
 37,650 6.74 6.77 6.74 0 360 0.0
20/07/2020
6.74
 57,200 6.74 6.82 6.71 0 0 0
17/07/2020
6.71
 68,470 6.74 6.77 6.71 0 890 0.0
16/07/2020
6.77
 40,460 6.77 6.82 6.77 0 1,820 0.0
15/07/2020
6.77
 35,270 6.85 6.87 6.77 0 1,750 0.0
14/07/2020
6.85
 71,360 6.71 6.90 6.71 0 1,900 0.0
13/07/2020
6.79
 56,040 6.93 6.95 6.79 0 2,200 0.0
10/07/2020
6.93
 41,950 6.93 7.01 6.93 0 140 0.0
09/07/2020
6.95
 134,110 6.98 7.01 6.87 0 970 0.0
08/07/2020
6.87
 70,940 6.82 6.90 6.71 0 230 0.0
07/07/2020
6.77
 45,160 6.87 6.93 6.71 0 680 0.0
06/07/2020
6.87
 68,470 6.93 7.01 6.71 0 530 0.0
03/07/2020
6.93
 127,410 6.77 7.06 6.71 0 1,140 0.0
02/07/2020
6.71
 19,700 6.77 6.77 6.66 0 1,640 0.0
01/07/2020
6.79
 47,250 6.87 7.01 6.77 0 3,390 0.0
30/06/2020
6.87
 174,740 6.77 7.09 6.66 0 2,320 0.0
29/06/2020
6.77
 100,410 7.19 7.25 6.66 10,000 2,320 0.0
26/06/2020
7.14
 132,920 7.19 7.35 6.87 0 2,320 0.0
25/06/2020
7.30
 138,330 7.03 7.35 6.87 1,540 110 0.0
24/06/2020
7.03
 179,390 7.51 7.59 7.03 0 9,400 -0.1
23/06/2020
7.51
 146,170 7.72 7.86 7.51 0 1,030 0.0
22/06/2020
7.72
 201,780 7.94 7.94 7.46 0 3,810 -0.1
19/06/2020
7.88
 262,020 7.64 8.15 7.64 4,570 0 0.1
18/06/2020
7.64
 102,540 7.72 7.72 7.56 0 0 0
17/06/2020
7.72
 294,250 7.78 7.88 7.64 38,140 0 0.5
16/06/2020
7.46
 193,620 7.35 7.56 7.19 0 10,000 -0.1
15/06/2020
7.35
 136,400 7.41 7.56 7.19 0 10,380 -0.1
12/06/2020
7.41
 146,790 7.46 7.72 7.25 2,040 880 0.0
11/06/2020
7.78
 421,040 7.51 8.02 7.48 10,320 10,000 0.0
10/06/2020
7.51
 217,330 7.17 7.56 7.17 5,590 700 0.1
09/06/2020
7.33
 105,250 7.41 7.41 7.27 0 5,850 -0.1
08/06/2020
7.41
 145,260 7.51 7.56 7.35 0 0 0
05/06/2020
7.51
 206,630 7.46 7.62 7.35 0 920 0.0

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