CTCP An Tiến Industries (hii)

4.52
0.04
(0.89%)
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
(2024-11-04) 		0.20 4.63% 2,163,600 -6,400 -0.0
4.32
4.52
4.52
2 tháng
(2024-10-07) 		-0.29 -6.03% 3,526,900 -2,100 -0.0
4.31
4.81
4.52
3 tháng
(2024-09-05) 		-0.51 -10.14% 4,535,000 -1,100 0.0
4.31
5.03
4.52
6 tháng
(2024-06-07) 		-1.91 -29.70% 13,404,900 -15,600 -0.1
4.31
6.43
4.52
12 tháng
(2023-12-11) 		-0.82 -15.36% 33,877,000 252,716 1.6
4.31
6.50
4.52
24 tháng
(2022-12-15) 		-0.18 -3.83% 74,785,100 91,086 0.4
4
6.50
4.52
36 tháng
(2021-12-20) 		-10.51 -69.93% 182,847,100 24,038 1.0
3.94
17.37
4.52
60 tháng
(2019-12-31) 		-1.24 -21.50% 370,903,030 180,838 5.6
3.94
17.73
4.52
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/11/2017
13.33
 72,030 13.06 13.38 12.83 0 0 0
23/11/2017
13.06
 89,870 13.38 13.63 12.96 0 1,000 -0.0
22/11/2017
13.38
 188,500 13.81 13.81 13.19 0 22,200 -0.6
21/11/2017
13.81
 87,380 14.04 14.15 13.70 0 0 0
20/11/2017
14.04
 102,360 13.88 14.06 13.70 6,530 0 0.2
17/11/2017
13.88
 104,810 14.06 14.08 13.60 0 0 0
16/11/2017
14.06
 69,690 13.74 14.11 13.74 2,000 0 0.1
15/11/2017
13.74
 104,540 13.38 13.92 13.42 0 0 0
14/11/2017
13.38
 183,140 12.83 13.56 12.78 0 8,500 -0.2
13/11/2017
12.83
 245,240 13.70 13.70 12.78 2,000 0 0.1
10/11/2017
13.70
 117,060 13.65 14.01 13.24 0 1,980 -0.1
09/11/2017
13.65
 103,050 13.70 14.11 13.47 0 11,610 -0.3
08/11/2017
13.70
 261,410 14.49 14.49 13.70 0 0 0
07/11/2017
14.49
 106,320 14.45 15.06 14.45 900 0 0.0
06/11/2017
14.45
 145,080 13.51 14.45 13.58 21,470 0 0.7
03/11/2017
13.51
 588,030 13.65 13.70 12.71 0 20 -0.0
02/11/2017
13.65
 190,400 14.29 14.61 13.60 20,000 6,000 0.4
01/11/2017
14.29
 76,990 14.52 15.29 14.29 0 0 0
31/10/2017
14.52
 266,880 15.16 15.48 14.11 0 2,130 -0.1
30/10/2017
15.16
 559,220 16.27 16.34 15.16 16,000 45,940 -0.0
27/10/2017
16.27
 86,450 16.50 16.66 16.25 1,500 0 0.0
26/10/2017
16.50
 163,860 16.89 17.07 16.43 10 0 0.0
25/10/2017
16.89
 181,520 16.62 17.12 16.62 40,910 2,410 0
24/10/2017
16.62
 215,550 15.54 16.62 15.54 400 0 0.0
23/10/2017
15.54
 470,900 16.71 16.75 15.54 400 0 0.0
20/10/2017
16.71
 233,780 17.07 17.21 16.66 0 35,880 -0.0
19/10/2017
17.07
 184,760 17.26 17.53 17.07 7,300 8,170 -0.0
18/10/2017
17.26
 278,930 17.80 17.80 17.12 1,200 1,000 0.0
17/10/2017
17.80
 203,170 17.90 18.08 17.62 2,210 0 0.0
16/10/2017
17.90
 257,390 18.12 18.26 17.80 13,000 180 0.0
13/10/2017
18.12
 218,980 17.87 18.21 17.78 0 0 0
12/10/2017
17.87
 269,090 17.94 18.17 17.48 1,360 1,300 0.0
11/10/2017
17.94
 238,060 18.03 18.24 17.85 0 3,020 -0.0
10/10/2017
18.03
 237,610 17.69 18.26 17.58 14,470 0 0.0
09/10/2017
17.69
 173,290 17.39 17.80 17.44 0 11,100 -0.0
06/10/2017
17.39
 147,430 17.39 17.69 17.39 300 0 0.0
05/10/2017
17.39
 86,190 17.21 17.90 17.39 500 1,000 -0.0
04/10/2017
17.21
 89,350 17.16 17.35 17.12 0 0 0
03/10/2017
17.16
 170,280 17.30 17.48 17.07 0 0 0
02/10/2017
17.30
 98,160 17.48 17.58 17.30 500 0 0.0
29/09/2017
17.48
 227,480 17.28 17.48 17.21 22,000 0 0.8
28/09/2017
17.28
 256,670 17.21 17.48 17.03 4,700 500 0.2
27/09/2017
17.21
 286,650 16.98 17.30 17.03 18,750 500 0.7
26/09/2017
16.98
 225,380 16.98 17.21 16.94 0 0 0
25/09/2017
16.98
 302,070 17.35 17.35 16.66 13,420 900 0.5
22/09/2017
17.35
 155,320 17.53 17.62 17.19 2,420 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |