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)
24/10/2018
7.96
 103,910 8.10 8.10 7.56 0 0 0
23/10/2018
7.96
 63,720 8.18 8.18 7.46 0 0 0
22/10/2018
7.99
 121,580 8.18 8.18 7.48 0 0 0
19/10/2018
7.99
 136,810 8.31 8.31 7.75 0 0 0
18/10/2018
8.31
 122,790 8.47 8.47 8.31 0 0 0
17/10/2018
8.39
 85,790 8.39 8.52 8.36 0 0 0
16/10/2018
8.36
 143,430 8.52 8.52 8.26 0 0 0
15/10/2018
8.34
 85,520 8.71 8.71 8.34 100 0 0.0
12/10/2018
8.31
 93,260 7.62 8.42 7.62 0 0 0
11/10/2018
8.18
 121,990 8.18 8.74 8.18 0 0 0
10/10/2018
8.79
 117,130 8.90 8.90 8.68 0 0 0
09/10/2018
8.84
 121,970 8.84 8.87 8.68 0 0 0
08/10/2018
8.79
 152,400 8.92 8.92 8.71 0 0 0
05/10/2018
8.92
 153,950 8.98 8.98 8.79 0 0 0
04/10/2018
8.90
 144,090 9.00 9.00 8.79 0 0 0
03/10/2018
8.95
 152,070 9.06 9.11 8.79 0 0 0
02/10/2018
9.03
 171,120 9.06 9.14 8.95 0 0 0
01/10/2018
9.00
 151,650 9.16 9.16 8.92 0 0 0
28/09/2018
9.06
 156,470 9.11 9.11 9.00 0 0 0
27/09/2018
8.95
 136,770 8.79 9.16 8.79 0 0 0
26/09/2018
8.71
 155,070 8.71 8.79 8.71 0 0 0
25/09/2018
8.71
 146,670 8.71 8.79 8.68 0 0 0
24/09/2018
8.76
 37,580 8.92 8.92 8.68 0 0 0
21/09/2018
8.76
 178,660 8.84 8.84 8.63 0 0 0
20/09/2018
8.76
 188,280 8.84 8.84 8.68 0 0 0
19/09/2018
8.84
 149,310 8.68 8.95 8.68 0 0 0
18/09/2018
8.68
 197,500 8.76 8.76 8.52 0 0 0
17/09/2018
8.47
 222,320 8.74 8.79 8.47 0 0 0
14/09/2018
8.74
 151,410 8.82 8.82 8.68 0 0 0
13/09/2018
8.79
 115,180 8.84 8.84 8.68 0 0 0
12/09/2018
8.79
 159,430 9.03 9.03 8.68 0 0 0
11/09/2018
8.84
 143,410 8.90 8.95 8.74 0 0 0
10/09/2018
8.92
 68,580 8.79 8.98 8.68 0 0 0
07/09/2018
8.79
 202,800 8.74 8.82 8.71 0 0 0
06/09/2018
8.74
 305,840 8.79 8.87 8.68 0 0 0
05/09/2018
8.76
 351,320 9.00 9.00 8.74 0 0 0
04/09/2018
9.00
 344,120 9.22 9.22 9.00 0 0 0
31/08/2018
9.16
 324,500 9.24 9.30 9.06 0 0 0
30/08/2018
9.19
 399,970 8.92 9.22 8.92 0 0 0
29/08/2018
8.92
 315,160 9.00 9.00 8.79 0 0 0
28/08/2018
8.90
 366,960 8.92 9.00 8.79 0 0 0
27/08/2018
8.87
 266,400 9.14 9.14 8.47 200 0 0.0
24/08/2018
8.82
 357,340 8.87 9.16 8.74 100 0 0.0
23/08/2018
8.87
 342,180 9.03 9.03 8.74 0 0 0
22/08/2018
8.90
 327,190 8.95 9.03 8.84 0 0 0
21/08/2018
8.84
 364,750 8.98 8.98 8.55 0 0 0
20/08/2018
8.95
 250,570 9.22 9.22 8.79 0 540 0.0
17/08/2018
8.95
 406,050 9.06 9.06 8.55 0 0 0
16/08/2018
9.00
 431,730 9.06 9.06 8.90 0 0 0
15/08/2018
9.06
 444,630 9.11 9.11 8.87 0 0 0
14/08/2018
9.11
 459,760 9.22 9.22 9.00 0 0 0
13/08/2018
9.19
 463,330 9.22 9.30 9.00 0 0 0
10/08/2018
9.22
 435,100 9.16 9.27 9.00 0 2,000 0.0
09/08/2018
9.24
 503,410 9.00 9.30 9.00 0 5,000 -0.1
08/08/2018
9.22
 497,340 9.27 9.32 9.03 10 1,000 0.0
07/08/2018
9.27
 204,340 9.16 9.38 9.00 0 1,980 0.0
06/08/2018
9.32
 218,280 9.48 9.56 9.06 0 0 0
03/08/2018
9.30
 284,060 9.32 9.43 9.06 1,000 0 0.0
02/08/2018
8.84
 285,070 9.48 9.48 8.84 0 20 0.0
01/08/2018
9.48
 247,910 9.11 9.48 9.06 1,000 0 0.0
31/07/2018
9.46
 274,780 9.27 9.46 8.79 1,000 1,840 0.0
30/07/2018
9.06
 293,470 8.63 9.06 8.52 0 0 0
27/07/2018
8.47
 293,750 8.10 8.47 8.10 1,000 0 0.0
26/07/2018
7.96
 222,370 8.02 8.10 7.78 0 0 0
25/07/2018
7.91
 223,260 8.04 8.04 7.86 0 0 0
24/07/2018
8.04
 214,090 8.10 8.15 7.94 0 0 0
23/07/2018
7.99
 233,560 7.99 8.15 7.99 0 8,160 -0.1
20/07/2018
8.10
 222,910 8.10 8.23 8.04 0 0 0
19/07/2018
8.10
 207,630 8.23 8.23 7.99 540 0 0.0
18/07/2018
7.99
 253,900 8.26 8.26 7.99 0 0 0
17/07/2018
7.99
 224,700 7.46 8.04 7.46 0 0 0
16/07/2018
7.91
 227,230 7.72 8.07 7.72 0 0 0
13/07/2018
7.99
 209,220 8.15 8.15 7.88 0 0 0
12/07/2018
8.04
 205,880 8.15 8.15 8.02 0 0 0
11/07/2018
8.15
 212,260 8.42 8.42 7.83 0 0 0
10/07/2018
8.39
 209,080 8.52 8.52 8.31 0 0 0
09/07/2018
8.44
 211,420 8.90 8.90 8.26 0 0 0
06/07/2018
8.39
 206,810 8.52 8.52 8.31 0 0 0
05/07/2018
8.36
 238,080 8.39 8.74 8.04 0 0 0
04/07/2018
8.63
 261,940 9.06 9.06 8.20 0 0 0
03/07/2018
8.63
 214,800 8.87 8.90 8.52 0 0 0
02/07/2018
8.84
 228,490 8.52 9.11 8.52 0 0 0
29/06/2018
8.95
 230,540 9.06 9.06 8.79 0 0 0
28/06/2018
9.00
 120,460 9.00 9.03 8.90 0 0 0
27/06/2018
9.06
 225,350 9.11 9.22 8.74 0 0 0
26/06/2018
8.84
 225,240 9.16 9.22 8.74 0 0 0
25/06/2018
9.06
 211,050 9.27 9.32 8.55 1,000 0 0.0
22/06/2018
9.06
 205,400 9.35 9.35 9.06 0 1,000 0.0
21/06/2018
9.03
 215,040 8.90 9.38 8.90 0 0 0
20/06/2018
9.03
 204,400 9.06 9.22 9.00 0 0 0
19/06/2018
9.06
 167,310 9.43 9.43 8.84 0 0 0
18/06/2018
9.38
 220,950 9.22 9.59 8.82 0 500 0.0
15/06/2018
9.16
 148,720 8.79 9.38 8.79 0 0 0
14/06/2018
9.43
 11,190 9.43 9.48 9.11 0 500 0.0
13/06/2018
9.43
 67,290 9.11 9.43 9.06 0 990 0.0
12/06/2018
9.11
 74,550 9.11 9.43 9.06 0 8,020 -0.1
11/06/2018
9.22
 13,660 9.38 9.51 9.16 0 2,100 0.0
08/06/2018
9.38
 57,270 9.59 9.59 9.08 0 11,300 -0.2
07/06/2018
9.75
 29,430 9.48 10.02 9.32 0 5,090 -0.1
06/06/2018
9.86
 61,140 9.54 10.02 9.54 1,000 100 0.0

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