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)
04/06/2020
7.46
 104,220 7.46 7.62 7.35 170 2,100 0.0
03/06/2020
7.54
 173,010 7.35 7.67 7.35 1,200 320 0.0
02/06/2020
7.35
 267,940 7.27 7.78 7.14 10,000 510 0.1
01/06/2020
7.27
 107,780 7.14 7.41 6.79 1,270 230 0.0
29/05/2020
7.30
 176,300 7.01 7.46 6.93 8,760 0 0.1
28/05/2020
7.17
 206,230 7.46 7.46 7.01 7,240 0 0.1
27/05/2020
7.51
 283,580 7.56 7.78 7.35 4,430 0 0.1
26/05/2020
7.70
 203,840 8.20 8.20 7.67 2,670 790 0.0
25/05/2020
7.91
 241,480 7.46 7.91 7.43 13,570 0 0.2
22/05/2020
7.41
 377,720 6.93 7.41 6.93 20,360 200 0.3
21/05/2020
6.93
 111,950 6.93 6.98 6.87 900 0 0.0
20/05/2020
6.93
 322,630 6.71 6.95 6.71 2,950 390 0.0
19/05/2020
6.71
 285,460 6.55 6.90 6.55 170 600 0.0
18/05/2020
6.55
 91,140 6.53 6.58 6.50 2,400 0 0.0
15/05/2020
6.53
 69,930 6.55 6.58 6.45 2,400 0 0.0
14/05/2020
6.55
 70,480 6.55 6.55 6.39 4,220 0 0.1
13/05/2020
6.55
 60,200 6.55 6.55 6.50 2,000 0 0.0
12/05/2020
6.55
 74,050 6.55 6.61 6.50 800 810 0.0
11/05/2020
6.55
 59,030 6.55 6.61 6.45 0 1,020 0
08/05/2020
6.55
 102,400 6.63 6.66 6.55 430 170 0.0
07/05/2020
6.63
 113,480 6.55 6.66 6.45 840 0 0.0
06/05/2020
6.55
 131,720 6.23 6.63 6.13 5,670 0 0.1
05/05/2020
6.21
 43,370 6.45 6.53 6.21 0 720 0.0
04/05/2020
6.50
 59,450 6.61 6.61 6.34 360 850 0.0
29/04/2020
6.58
 37,710 6.58 6.61 6.39 0 0 0
28/04/2020
6.58
 57,200 6.61 6.66 6.37 0 0 0
27/04/2020
6.61
 34,960 6.69 6.69 6.39 2,210 0 0.0
24/04/2020
6.66
 39,540 6.66 6.66 6.53 0 0 0
23/04/2020
6.63
 96,990 6.66 6.66 6.58 0 0 0
22/04/2020
6.61
 27,900 6.66 6.66 6.45 0 0 0
21/04/2020
6.66
 90,490 6.58 6.71 6.34 0 530 0.0
20/04/2020
6.69
 68,230 6.61 7.03 6.55 0 490 0.0
17/04/2020
6.61
 55,530 6.66 6.82 6.55 0 0 0
16/04/2020
6.61
 38,130 6.71 6.71 6.61 0 0 0
15/04/2020
6.77
 90,370 6.79 6.93 6.66 1,020 2,720 0.0
14/04/2020
6.79
 243,190 6.61 6.79 6.34 0 890 0.0
13/04/2020
6.79
 110,840 6.66 6.87 6.61 0 820 0.0
10/04/2020
6.90
 364,910 6.93 7.11 6.66 100 2,150 0.0
09/04/2020
7.14
 311,660 7.14 7.19 7.03 3,710 1,560 0.0
08/04/2020
7.14
 468,730 7.09 7.17 6.93 0 0 0
07/04/2020
7.19
 370,560 7.22 7.22 6.93 0 0 0
06/04/2020
7.19
 263,350 7.22 7.30 7.17 4,530 0 0.1
03/04/2020
7.19
 197,300 7.14 7.35 7.14 0 0 0
01/04/2020
7.14
 732,930 6.93 7.14 6.87 0 0 0
31/03/2020
6.85
 541,580 6.79 7.22 6.55 0 0 0
30/03/2020
6.79
 216,080 6.87 6.87 6.50 0 0 0
27/03/2020
6.98
 182,900 6.93 7.35 6.87 0 0 0
26/03/2020
6.93
 268,950 6.95 6.98 6.74 0 0 0
25/03/2020
6.95
 214,800 7.03 7.09 6.69 0 0 0
24/03/2020
6.71
 218,760 6.77 6.79 6.61 0 0 0
23/03/2020
6.71
 141,940 6.93 6.95 6.50 0 0 0
20/03/2020
6.98
 178,930 6.98 7.06 6.93 0 0 0
19/03/2020
6.98
 205,200 7.09 7.09 6.93 0 0 0
18/03/2020
7.09
 218,500 7.43 7.43 7.03 0 0 0
17/03/2020
7.06
 164,960 7.06 7.11 6.93 0 1,540 0.0
16/03/2020
7.01
 134,540 6.93 7.22 6.90 0 0 0
13/03/2020
7.22
 185,080 6.77 7.22 6.39 0 80 0.0
12/03/2020
6.82
 153,050 6.93 7.06 6.47 0 160 0.0
11/03/2020
6.95
 158,310 7.19 7.22 6.34 0 0 0
10/03/2020
6.77
 173,010 6.39 6.87 6.23 0 40 0.0
09/03/2020
6.58
 104,860 6.90 6.90 6.58 0 0 0
06/03/2020
7.06
 206,110 7.11 7.14 7.03 0 0 0
05/03/2020
7.06
 216,870 7.03 7.09 6.98 0 0 0
04/03/2020
7.03
 211,660 7.19 7.19 6.66 0 0 0
03/03/2020
7.01
 223,320 7.25 7.33 6.98 1,540 0 0.0
02/03/2020
7.30
 214,030 7.46 7.46 7.11 0 0 0
28/02/2020
7.35
 242,160 7.43 7.51 7.25 0 0 0
27/02/2020
7.51
 326,140 7.46 7.51 7.33 0 500 0.0
26/02/2020
7.41
 283,870 7.22 7.54 7.09 0 900 0.0
25/02/2020
7.22
 281,080 6.93 7.51 6.93 0 280 0.0
24/02/2020
7.19
 317,100 7.09 7.54 7.09 500 1,000 0.0
21/02/2020
7.06
 222,920 6.63 7.06 6.63 900 0 0.0
20/02/2020
6.61
 285,030 6.45 6.66 6.45 0 0 0
19/02/2020
6.45
 224,160 6.61 6.63 6.29 0 0 0
18/02/2020
6.23
 132,330 5.75 6.23 5.70 0 0 0
17/02/2020
5.83
 157,950 5.86 5.91 5.75 0 0 0
14/02/2020
5.86
 315,160 5.62 5.89 5.62 0 0 0
13/02/2020
5.73
 264,470 5.57 5.86 5.57 0 0 0
12/02/2020
5.73
 251,240 5.65 5.73 5.46 0 0 0
11/02/2020
5.70
 315,020 5.73 5.73 5.65 0 3,600 0.0
10/02/2020
5.73
 325,740 5.35 5.73 5.01 100 60,000 -0.6
07/02/2020
5.35
 246,470 5.11 5.38 5.01 0 0 0
06/02/2020
5.12
 315,010 4.79 5.22 4.79 0 0 0
05/02/2020
4.90
 195,230 4.90 5.01 4.90 0 0 0
04/02/2020
4.90
 114,910 4.92 4.94 4.87 0 3,930 0.0
03/02/2020
4.92
 120,920 4.92 5.12 4.79 0 0 0
31/01/2020
5.14
 147,160 5.19 5.19 5.10 0 1,370 0.0
30/01/2020
5.19
 125,850 5.22 5.22 5.19 0 0 0
22/01/2020
5.22
 129,880 5.22 5.22 5.17 0 1,000 0.0
21/01/2020
5.22
 160,880 5.19 5.27 5.19 5,300 0 0.1
20/01/2020
5.19
 116,830 5.19 5.22 5.14 0 0 0
17/01/2020
5.19
 92,660 5.19 5.22 5.17 0 0 0
16/01/2020
5.19
 199,350 5.06 5.22 5.06 1,000 0 0.0
15/01/2020
5.06
 114,200 5.05 5.07 5.05 0 0 0
14/01/2020
5.05
 150,170 4.94 5.05 4.94 0 0 0
13/01/2020
4.95
 112,250 4.94 4.95 4.94 0 0 0
10/01/2020
4.94
 122,160 4.91 4.94 4.91 0 0 0
09/01/2020
4.91
 141,300 4.91 4.93 4.91 0 0 0
08/01/2020
4.91
 111,340 5.00 5.01 4.90 0 0 0
07/01/2020
5.01
 112,900 5.01 5.06 5.00 0 0 0

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