CTCP An Tiến Industries (hii)

4.85
0.02
(0.41%)
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)
26/04/2018
11.79
 51,690 12.31 12.31 11.64 0 0 0
24/04/2018
12.31
 8,360 12.36 12.36 11.95 0 0 0
23/04/2018
12.36
 26,040 12.36 12.40 12.14 0 0 0
20/04/2018
12.36
 52,050 13.00 13.00 12.33 0 0 0
19/04/2018
13.00
 6,870 13.07 13.31 12.64 1,500 0 0.0
18/04/2018
13.07
 36,770 12.83 13.71 12.74 2,200 0 0.1
17/04/2018
12.83
 104,390 12.17 13.00 12.17 0 0 0
16/04/2018
12.17
 24,830 12.83 13.07 12.05 0 0 0
13/04/2018
12.83
 16,410 12.97 13.07 12.33 0 0 0
12/04/2018
12.97
 122,280 12.40 13.26 12.40 0 0 0
11/04/2018
12.40
 105,560 12.40 12.83 12.36 0 0 0
10/04/2018
12.40
 106,110 13.16 13.16 12.36 0 0 0
09/04/2018
13.16
 66,580 13.31 13.31 12.45 0 0 0
06/04/2018
13.31
 1,720 13.59 13.59 13.02 0 0 0
05/04/2018
13.59
 52,820 14.47 14.47 13.47 0 0 0
04/04/2018
14.47
 580,840 13.54 14.47 13.52 8,000 6,530 0.0
03/04/2018
13.54
 184,530 13.04 13.88 13.04 5,440 0 0.2
02/04/2018
13.04
 265,230 12.21 13.04 12.76 0 0 0
30/03/2018
12.21
 329,930 11.43 12.21 11.43 0 0 0
29/03/2018
11.43
 262,660 11.22 12.00 10.98 0 0 0
28/03/2018: Cổ tức tiền mặt tỉ lệ: 10%
28/03/2018
11.22
 20,710 11.60 11.60 10.98 0 0 0
27/03/2018
11.60
 16,820 11.64 11.64 10.84 0 0 0
26/03/2018
11.64
 8,730 11.64 11.64 11.46 0 0 0
23/03/2018
11.64
 29,150 11.66 11.73 11.41 0 0 0
22/03/2018
11.66
 28,690 12.01 12.01 11.66 0 0 0
21/03/2018
12.01
 299,060 11.55 12.10 11.60 0 0 0
20/03/2018
11.55
 23,730 11.60 11.82 11.55 0 0 0
19/03/2018
11.60
 194,140 11.50 11.96 11.41 0 0 0
16/03/2018
11.50
 19,590 11.46 11.73 11.50 0 10,290 -0.3
15/03/2018
11.46
 492,600 11.18 11.96 11.32 0 222,600 -5.6
14/03/2018
11.18
 298,480 11.09 11.87 11.18 0 0 0
13/03/2018
11.09
 182,170 11.64 12.14 11.09 0 0 0
12/03/2018
11.64
 230,060 11.87 11.87 11.50 6,000 0 0.2
09/03/2018
11.87
 36,130 12.05 12.23 11.48 0 0 0
08/03/2018
12.05
 385,680 11.87 12.42 11.87 0 0 0
07/03/2018
11.87
 42,980 11.96 11.96 11.41 1,200 0 0.0
06/03/2018
11.96
 93,610 11.64 12.28 11.44 0 0 0
05/03/2018
11.64
 67,030 12.01 12.01 11.64 10,000 0 0.3
02/03/2018
12.01
 20,980 12.33 12.33 11.89 0 0 0
01/03/2018
12.33
 137,400 11.87 12.60 12.01 0 0 0
28/02/2018
11.87
 18,620 12.33 12.33 11.87 200 0 0.0
27/02/2018
12.33
 107,890 11.87 12.55 11.41 0 0 0
26/02/2018
11.87
 45,980 12.60 12.96 11.87 0 0 0
23/02/2018
12.60
 44,470 12.60 12.69 12.33 0 0 0
22/02/2018
12.60
 45,240 13.24 13.24 12.51 0 0 0
21/02/2018
13.24
 131,960 12.42 13.24 12.74 0 0 0
13/02/2018
12.42
 176,400 11.62 12.42 11.82 0 0 0
12/02/2018
11.62
 178,670 10.86 11.62 11.05 0 400 -0.0
09/02/2018
10.86
 42,960 10.80 10.86 10.04 0 0 0
08/02/2018
10.80
 20,300 10.68 11.00 10.50 0 190 -0.0
07/02/2018
10.68
 88,630 10.34 11.05 10.34 3,900 10 0.1
06/02/2018
10.34
 186,890 11.12 11.12 10.34 20,700 0 0.5
05/02/2018
11.12
 180,480 11.94 11.94 11.12 600 50,000 -1.2
02/02/2018
11.94
 18,740 11.96 11.98 11.78 2,750 0 0.1
01/02/2018
11.96
 66,820 11.96 12.01 11.44 0 0 0
31/01/2018
11.96
 56,110 11.60 12.10 11.73 0 730 -0.0
30/01/2018
11.60
 132,320 12.01 12.05 11.55 0 6,270 -0.2
29/01/2018
12.01
 227,660 12.35 12.55 11.96 0 0 0
26/01/2018
12.35
 100,080 12.37 12.65 12.33 0 0 0
25/01/2018
12.37
 267,770 13.15 13.15 12.33 0 19,000 -0.5
22/01/2018
13.15
 171,760 13.33 13.44 12.90 3,710 0 0.1
19/01/2018
13.33
 84,640 13.24 13.67 13.24 7,490 0 0.2
18/01/2018
13.24
 58,290 13.19 13.42 13.01 0 0 0
17/01/2018
13.19
 127,650 13.42 13.92 13.19 0 0 0
16/01/2018
13.42
 482,540 14.08 14.08 13.10 3,000 3,000 -0.0
15/01/2018
14.08
 71,890 14.36 14.36 13.74 0 0 0
12/01/2018
14.36
 101,880 14.47 14.61 14.22 0 4,970 -0.2
11/01/2018
14.47
 132,160 14.17 14.61 14.01 0 0 0
10/01/2018
14.17
 101,180 14.22 14.38 13.97 0 0 0
09/01/2018
14.22
 221,730 13.31 14.22 13.31 0 0 0
08/01/2018
13.31
 70,050 13.15 13.38 12.83 1,000 300 0.0
05/01/2018
13.15
 68,560 13.38 13.38 13.15 0 0 0
04/01/2018
13.38
 34,530 13.28 13.38 13.15 0 0 0
03/01/2018
13.28
 51,130 13.28 13.42 13.15 0 0 0
02/01/2018
13.28
 52,340 13.24 13.47 13.06 0 0 0
29/12/2017
13.24
 87,810 13.51 13.65 13.19 0 0 0
28/12/2017
13.51
 37,820 13.38 13.65 13.33 0 0 0
27/12/2017
13.38
 113,580 13.79 13.79 13.24 0 0 0
26/12/2017
13.79
 47,930 13.74 13.92 13.56 0 0 0
25/12/2017
13.74
 19,590 13.65 13.88 13.67 0 0 0
22/12/2017
13.65
 44,080 13.90 13.97 13.65 0 0 0
21/12/2017
13.90
 89,300 13.79 14.24 13.83 0 0 0
20/12/2017
13.79
 49,010 13.70 13.97 13.51 0 0 0
19/12/2017
13.70
 55,350 13.92 14.01 13.70 0 0 0
18/12/2017
13.92
 87,180 13.90 14.13 13.79 0 0 0
15/12/2017
13.90
 78,620 13.79 13.99 13.47 0 0 0
14/12/2017
13.79
 52,480 13.60 13.79 13.56 0 0 0
13/12/2017
13.60
 32,200 13.88 13.92 13.60 0 0 0
12/12/2017
13.88
 33,010 13.92 13.92 13.24 0 0 0
11/12/2017
13.92
 36,890 14.15 14.15 13.60 0 0 0
08/12/2017
14.15
 58,920 13.97 14.38 13.92 0 0 0
07/12/2017
13.97
 69,510 13.79 13.97 13.60 7,310 0 0.2
06/12/2017
13.79
 83,500 13.92 13.92 13.65 0 0 0
05/12/2017
13.92
 93,770 14.29 14.29 13.92 0 0 0
04/12/2017
14.29
 90,650 14.29 14.47 14.01 0 0 0
01/12/2017
14.29
 78,680 14.29 14.33 14.01 0 0 0
30/11/2017
14.29
 118,160 14.75 14.93 14.15 3,800 0 0.1
29/11/2017
14.75
 187,230 14.24 14.79 14.06 22,380 0 0.7
28/11/2017
14.24
 406,630 13.56 14.36 13.60 2,300 0 0.1
27/11/2017
13.56
 83,700 13.33 13.74 13.28 2,700 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |