Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
28/11/2023	5.26	31,500	5.27	5.27	5.18	0	0	0
27/11/2023	5.27	27,700	5.30	5.30	5.25	0	0	0
24/11/2023	5.30	70,300	5.36	5.36	5.22	0	0	0
23/11/2023	5.36	50,900	5.38	5.39	5.30	0	0	0
22/11/2023	5.38	31,800	5.38	5.39	5.33	0	0	0
21/11/2023	5.38	19,100	5.35	5.41	5.34	0	1,000	-0.0
20/11/2023	5.35	36,800	5.40	5.40	5.30	100	0	0.0
17/11/2023	5.40	210,000	5.39	5.46	5.33	0	0	0
16/11/2023	5.39	42,500	5.40	5.42	5.33	0	0	0
15/11/2023	5.40	75,100	5.35	5.44	5.36	0	0	0
14/11/2023	5.35	269,800	5.25	5.37	5.25	0	0	0
13/11/2023	5.25	69,500	5.25	5.33	5.21	0	0	0
10/11/2023	5.25	45,200	5.34	5.34	5.20	0	0	0
09/11/2023	5.34	187,500	5.27	5.35	5.24	0	0	0
08/11/2023	5.27	212,500	5.18	5.33	5	300	0	0.0
07/11/2023	5.18	50,600	5.14	5.18	5.11	1,500	0	0.0
06/11/2023	5.14	48,400	5.12	5.20	5.06	0	0	0
03/11/2023	5.12	47,700	5.18	5.22	5.12	0	0	0
02/11/2023	5.18	102,400	5	5.18	4.96	0	4,400	-0.0
01/11/2023	5	72,000	5	5.07	4.65	0	0	0
31/10/2023	5	72,700	5.10	5.14	4.98	0	0	0
30/10/2023	5.10	152,400	4.91	5.18	4.90	0	0	0
27/10/2023	4.91	180,800	4.85	5	4.85	0	37,400	-0.2
26/10/2023	4.85	168,900	5.09	5.09	4.83	0	0	0
25/10/2023	5.09	31,200	5.05	5.15	5.01	0	0	0
24/10/2023	5.05	55,700	5.04	5.05	4.93	0	0	0
23/10/2023	5.04	30,900	5	5.10	5	0	0	0
20/10/2023	5	99,500	4.97	5.03	4.65	0	0	0
19/10/2023	4.97	68,700	4.99	5	4.91	0	0	0
18/10/2023	4.99	67,800	5.05	5.08	4.70	0	0	0
17/10/2023	5.05	28,400	5.04	5.13	5.04	0	0	0
16/10/2023	5.04	19,700	5.07	5.16	5.04	0	0	0
13/10/2023	5.07	77,400	5.12	5.12	5.01	900	0	0.0
12/10/2023	5.12	37,900	5.07	5.17	5.06	500	0	0.0
11/10/2023	5.07	86,100	5.05	5.20	5.03	0	0	0
10/10/2023	5.05	103,500	5	5.10	5.01	0	0	0
09/10/2023	5	28,300	4.97	5.09	4.96	0	0	0
06/10/2023	4.97	48,300	4.95	4.99	4.90	0	0	0
05/10/2023	4.95	19,800	5.09	5.09	4.95	0	0	0
04/10/2023	5.09	53,900	4.95	5.09	4.94	1,000	0	0.0
03/10/2023	4.95	135,400	5.22	5.22	4.90	0	0	0
02/10/2023	5.22	19,100	5.20	5.28	5.21	0	0	0
29/09/2023	5.20	19,600	5.20	5.26	5.17	0	0	0
28/09/2023	5.20	87,400	5.25	5.29	5.14	0	0	0
27/09/2023	5.25	44,000	5.27	5.31	5.06	0	0	0
26/09/2023	5.27	92,900	5.39	5.39	5.10	0	0	0
25/09/2023	5.39	116,700	5.49	5.57	5.20	100	0	0.0
22/09/2023	5.49	102,900	5.58	5.60	5.41	100	6,200	-0.0
21/09/2023	5.58	74,000	5.60	5.69	5.50	0	0	0
20/09/2023	5.60	285,800	5.56	5.68	5.49	0	0	0
19/09/2023	5.56	91,400	5.60	5.64	5.50	0	500	-0.0
18/09/2023	5.60	99,100	5.64	5.67	5.57	0	0	0
15/09/2023	5.64	229,900	5.64	5.70	5.57	300	0	0.0
14/09/2023	5.64	152,700	5.66	5.71	5.55	0	0	0
13/09/2023	5.66	177,600	5.65	5.76	5.64	0	2,100	-0.0
12/09/2023	5.65	138,800	5.60	5.67	5.59	100	0	0.0
11/09/2023	5.60	158,000	5.77	5.85	5.58	1,000	0	0.0
08/09/2023	5.77	133,400	5.82	5.86	5.75	0	0	0
07/09/2023	5.82	121,600	5.81	5.89	5.79	0	0	0
06/09/2023	5.81	281,800	5.75	5.87	5.77	0	0	0
05/09/2023	5.75	163,000	5.67	5.78	5.70	1,900	0	0.0
31/08/2023	5.67	253,600	5.57	5.70	5.50	0	0	0
30/08/2023	5.57	126,500	5.57	5.64	5.52	200	34,600	-0.2
29/08/2023	5.57	61,200	5.54	5.60	5.51	0	0	0
28/08/2023	5.54	88,000	5.52	5.60	5.50	0	0	0
25/08/2023	5.52	174,200	5.50	5.60	5.47	0	0	0
24/08/2023	5.50	102,100	5.46	5.51	5.45	0	500	-0.0
23/08/2023	5.46	87,000	5.39	5.50	5.39	0	0	0
22/08/2023	5.39	121,300	5.35	5.50	5.25	0	0	0
21/08/2023	5.35	150,000	5.36	5.50	5.20	1,000	0	0.0
18/08/2023	5.36	561,100	5.76	5.79	5.36	8,600	0	0.0
17/08/2023	5.76	303,800	5.92	5.92	5.75	0	15,600	-0.1
16/08/2023	5.92	165,500	5.95	5.98	5.87	400	0	0.0
15/08/2023	5.95	189,500	5.86	6.02	5.86	2,800	0	0.0
14/08/2023	5.86	339,600	5.86	5.99	5.83	200	0	0.0
11/08/2023	5.86	373,500	6.06	6.10	5.82	600	0	0.0
10/08/2023	6.06	306,000	6.08	6.30	6	0	2,700	-0.0
09/08/2023	6.08	669,700	5.72	6.08	5.68	200	500	-0.0
08/08/2023	5.72	206,000	5.69	5.78	5.69	2,700	0	0.0
07/08/2023	5.69	331,500	5.62	5.74	5.63	0	0	0
04/08/2023	5.62	165,600	5.55	5.65	5.54	500	100	0.0
03/08/2023	5.55	273,600	5.64	5.64	5.54	100	2,100	-0.0
02/08/2023	5.64	182,400	5.65	5.70	5.57	100	0	0.0
01/08/2023	5.65	376,400	5.66	5.75	5.65	0	0	0
31/07/2023	5.66	364,800	5.65	5.90	5.52	20,700	0	0.1
28/07/2023	5.65	200,500	5.60	5.66	5.51	20,100	0	0.1
27/07/2023	5.60	221,600	5.66	5.76	5.55	2,700	700	0.0
26/07/2023	5.66	450,400	5.64	5.77	5.66	7,100	0	0.0
25/07/2023	5.64	577,100	5.58	5.79	5.30	2,800	0	0.0
24/07/2023	5.58	453,300	5.38	5.60	5.38	100	0	0.0
21/07/2023	5.38	159,900	5.38	5.46	5.33	300	0	0.0
20/07/2023	5.38	47,700	5.34	5.38	5.26	0	200	-0.0
19/07/2023	5.34	105,900	5.35	5.40	5.21	1,400	0	0.0
18/07/2023	5.35	178,200	5.43	5.44	5.30	1,400	0	0.0
17/07/2023	5.43	196,900	5.40	5.48	5.40	1,700	0	0.0
14/07/2023	5.40	98,500	5.45	5.53	5.37	0	0	0
13/07/2023	5.45	349,900	5.36	5.49	5.35	0	0	0
12/07/2023	5.36	48,100	5.38	5.39	5.35	0	0	0
11/07/2023	5.38	97,000	5.36	5.43	5.33	5,000	0	0.0
10/07/2023	5.36	57,800	5.35	5.44	5.34	0	0	0

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-19)	-0.13	-2.62%	1,743,400	-6,200	-0.0	4.81 5.06 4.83
2 tháng (2024-07-22)	-1.23	-20.30%	4,855,800	-6,100	-0.0	4.79 6.10 4.83
3 tháng (2024-06-20)	-1.24	-20.43%	7,855,400	9,000	0.1	4.79 6.33 4.83
6 tháng (2024-03-22)	-1.33	-21.59%	18,929,100	11,830	0.1	4.79 6.50 4.83
12 tháng (2023-09-25)	-0.56	-10.39%	34,662,900	212,046	1.4	4.79 6.50 4.83
24 tháng (2022-09-29)	-1.80	-27.15%	79,651,400	-85,774	-0.8	3.94 6.63 4.83
36 tháng (2021-10-04)	-8.97	-65.01%	217,403,800	159,968	3.9	3.94 17.73 4.83
60 tháng (2019-10-15)	-1.83	-27.46%	378,197,300	145,258	5.2	3.94 17.73 4.83

CTCP An Tiến Industries (hii)

THỐNG KÊ GIAO DỊCH