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)
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
21/09/2017
17.53
 501,970 17.26 17.90 17.35 2,880 0 0.1
20/09/2017
17.26
 717,660 16.66 17.30 16.34 3,900 0 0.1
19/09/2017
16.66
 439,390 16.94 17.05 16.46 500 0 0.0
18/09/2017
16.94
 670,730 16.11 17.23 16.57 126,570 3,000 4.6
15/09/2017
16.11
 762,520 15.06 16.11 15.02 80,100 2,000 2.7
14/09/2017
15.06
 563,210 14.79 15.41 14.79 0 0 0
13/09/2017
14.79
 390,360 14.75 14.79 14.56 10,000 0 0.3
12/09/2017
14.75
 493,950 13.83 14.75 13.83 850 0 0.0
11/09/2017
13.83
 311,900 13.70 13.92 13.65 0 0 0
08/09/2017
13.70
 264,030 13.70 13.79 13.65 0 0 0
07/09/2017
13.70
 232,790 13.65 13.83 13.60 0 200 -0.0
06/09/2017
13.65
 369,920 13.88 13.92 13.65 10,000 0 0.3
05/09/2017
13.88
 511,130 13.88 13.92 13.70 0 0 0
01/09/2017
13.88
 595,700 13.70 13.95 13.70 0 0 0
31/08/2017
13.70
 145,570 13.92 14.01 13.60 2,300 0 0.1
30/08/2017
13.92
 108,560 14.06 14.06 13.79 0 0 0
29/08/2017
14.06
 149,380 14.06 14.15 13.83 0 700 -0.0
28/08/2017
14.06
 243,370 14.06 14.11 13.97 0 0 0
25/08/2017
14.06
 199,080 14.11 14.15 13.97 0 600 -0.0
24/08/2017
14.11
 252,100 14.11 14.15 13.97 0 0 0
23/08/2017
14.11
 196,980 14.11 14.38 13.97 5,000 0 0.2
22/08/2017
14.11
 264,800 13.88 14.29 13.83 38,180 0 1.2
21/08/2017
13.88
 598,260 13.24 14.11 13.15 0 0 0
18/08/2017
13.24
 203,250 13.24 13.24 13.01 0 1,000 -0.0
17/08/2017
13.24
 274,300 13.31 13.31 13.19 0 0 0
16/08/2017
13.31
 330,480 13.28 13.31 13.01 100 700 -0.0
15/08/2017
13.28
 301,600 13.33 13.40 13.15 0 0 0
14/08/2017
13.33
 312,730 13.10 13.42 13.17 200 0 0.0
11/08/2017: Cổ tức tiền mặt tỉ lệ: 15%
11/08/2017
13.10
 237,720 12.92 13.22 12.96 0 1,000 -0.0
10/08/2017
12.92
 225,670 12.83 13.09 12.79 0 5,830 -0.2
09/08/2017
12.83
 217,460 13.05 13.09 12.66 2,000 0 0.1
08/08/2017
13.05
 492,620 12.53 13.18 12.49 13,290 210 0.4
07/08/2017
12.53
 336,310 12.92 12.96 12.53 4,000 60,370 -1.6
04/08/2017
12.92
 210,970 13.11 13.27 12.79 2,700 20 0.1
03/08/2017
13.11
 273,590 13.09 13.22 13.05 1,200 0 0.0
02/08/2017
13.09
 279,880 13.09 13.14 12.75 800 0 0.0
01/08/2017
13.09
 228,960 13.09 13.20 13.05 1,600 0 0.0
31/07/2017
13.09
 286,910 12.90 13.18 12.90 12,580 0 0.4
28/07/2017
12.90
 393,290 12.57 13.18 12.57 26,200 0 0.8
27/07/2017
12.57
 342,130 12.36 12.64 12.27 500 0 0.0
26/07/2017
12.36
 313,080 12.31 12.49 12.16 8,600 0 0.2
25/07/2017
12.31
 333,870 12.27 12.57 11.97 1,100 0 0.0
24/07/2017
12.27
 222,900 12.44 12.44 12.14 0 0 0
21/07/2017
12.44
 538,020 12.10 12.49 11.58 38,270 0 1.1
20/07/2017
12.10
 354,920 11.53 12.10 11.53 0 0 0
19/07/2017
11.53
 269,890 11.32 11.66 11.27 0 0 0
18/07/2017
11.32
 250,250 11.60 11.84 11.32 10 0 0.0
17/07/2017
11.60
 502,100 10.84 11.60 11.36 0 0 0
14/07/2017
10.84
 768,850 11.64 12.44 10.84 600 0 0.0
13/07/2017
11.64
 537,250 10.88 11.64 10.75 16,590 0 0.4
12/07/2017
10.88
 338,380 10.53 10.88 10.53 700 0 0.0
11/07/2017
10.53
 251,850 9.97 10.53 9.75 5,800 8,110 -0.1
10/07/2017
9.97
 253,850 9.62 10.25 9.10 0 71,000 -1.6
07/07/2017
9.62
 413,280 10.19 10.19 9.49 10 6,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |