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)
07/07/2023
5.35
 52,700 5.34 5.39 4.99 0 0 0
06/07/2023
5.34
 182,000 5.37 5.48 5.33 0 0 0
05/07/2023
5.37
 169,500 5.29 5.42 5.31 0 300 -0.0
04/07/2023
5.29
 125,800 5.28 5.30 5.25 0 0 0
03/07/2023
5.28
 125,000 5.17 5.30 5.19 0 0 0
30/06/2023
5.17
 136,600 5.23 5.27 5.17 0 0 0
29/06/2023
5.23
 85,600 5.29 5.29 5.21 0 0 0
28/06/2023
5.29
 213,400 5.30 5.36 5.21 0 0 0
27/06/2023
5.30
 95,000 5.30 5.33 5.23 0 0 0
26/06/2023
5.30
 132,200 5.37 5.40 5.20 300 0 0.0
23/06/2023
5.37
 92,000 5.33 5.40 5.22 0 300 -0.0
22/06/2023
5.33
 180,100 5.29 5.38 5.26 900 0 0.0
21/06/2023
5.29
 100,500 5.24 5.34 5.23 0 0 0
20/06/2023
5.24
 165,800 5.21 5.25 5.13 0 0 0
19/06/2023
5.21
 243,700 5.36 5.37 5.19 0 0 0
16/06/2023
5.36
 246,100 5.43 5.53 5.05 2,000 300 0.0
15/06/2023
5.43
 265,000 5.56 5.67 5.38 1,200 0 0.0
14/06/2023
5.56
 375,500 5.75 5.86 5.56 0 300 -0.0
13/06/2023
5.75
 523,400 5.59 5.79 5.65 0 0 0
12/06/2023
5.59
 359,900 5.44 5.63 5.44 0 0 0
09/06/2023
5.44
 230,200 5.50 5.50 5.35 0 0 0
08/06/2023
5.50
 427,100 5.44 5.64 5.44 0 1,200 -0.0
07/06/2023
5.44
 248,900 5.42 5.52 5.40 0 400 -0.0
06/06/2023
5.42
 182,000 5.32 5.47 5.30 0 0 0
05/06/2023
5.32
 298,900 5.40 5.50 5.25 12,300 0 0.1
02/06/2023
5.40
 431,600 5.71 5.78 5.40 5,000 0 0.0
01/06/2023
5.71
 447,800 5.55 5.74 5.55 3,000 500 0.0
31/05/2023
5.55
 577,500 5.32 5.60 5.32 0 1,000 -0.0
30/05/2023
5.32
 252,100 5.29 5.38 5.25 0 0 0
29/05/2023
5.29
 369,700 5.18 5.38 5.21 0 1,000 -0.0
26/05/2023
5.18
 212,200 5.14 5.29 5.16 400 0 0.0
25/05/2023
5.14
 220,400 5.12 5.17 5.10 0 0 0
24/05/2023
5.12
 246,900 5.08 5.17 5.06 0 0 0
23/05/2023
5.08
 96,800 5.08 5.18 5.04 0 0 0
22/05/2023
5.08
 276,700 5.10 5.15 5 1,100 0 0.0
19/05/2023
5.10
 251,900 5.25 5.34 5.07 0 10,000 -0.1
18/05/2023
5.25
 215,500 5.35 5.35 5.22 0 0 0
17/05/2023
5.35
 327,700 5.20 5.50 5.13 0 0 0
16/05/2023
5.20
 170,600 5.23 5.30 5.15 0 0 0
15/05/2023
5.23
 284,800 5.20 5.35 5.20 0 900 -0.0
12/05/2023
5.20
 231,800 5.18 5.27 5.12 900 0 0.0
11/05/2023
5.18
 500,200 5.33 5.46 5.10 2,000 0 0.0
10/05/2023
5.33
 465,300 5.11 5.41 5.15 10,000 0 0.1
09/05/2023
5.11
 276,800 5 5.15 4.95 0 1,000 -0.0
08/05/2023
5
 342,900 4.90 5.06 4.90 400 0 0.0
05/05/2023
4.90
 511,400 4.96 5.06 4.85 6,200 0 0.0
04/05/2023
4.96
 429,700 4.80 5.14 4.80 100 0 0.0
28/04/2023
4.80
 612,900 4.92 4.99 4.70 0 0 0
27/04/2023
4.92
 1,482,900 4.61 4.93 4.60 1,300 2,600 -0.0
26/04/2023
4.61
 741,900 4.31 4.61 4.22 0 2,840 -0.0
25/04/2023
4.31
 169,700 4.30 4.31 4.16 1,000 0 0.0
24/04/2023
4.30
 106,800 4.08 4.30 4.05 0 0 0.0
21/04/2023
4.08
 70,300 4.09 4.12 4.06 0 0 0.0
20/04/2023
4.09
 66,300 4.08 4.13 4.06 0 0 0
19/04/2023
4.08
 31,300 4.11 4.12 4.07 0 0 0.0
18/04/2023
4.11
 35,500 4.07 4.15 4.05 0 0 0.0
17/04/2023
4.07
 67,400 4.08 4.11 4.02 0 0 0.0
14/04/2023
4.08
 77,000 4.11 4.17 4.03 800 0 0.0
13/04/2023
4.11
 98,300 4.19 4.19 4.11 0 0 0.0
12/04/2023
4.19
 107,200 4.20 4.21 4.13 0 0 0.0
11/04/2023
4.20
 39,700 4.16 4.20 4.14 500 0 0.0
10/04/2023
4.16
 183,900 4.15 4.24 4.15 1,000 0 0.0
07/04/2023
4.15
 64,100 4.25 4.30 4.15 1,200 0 0.0
06/04/2023
4.25
 449,800 4.12 4.40 4.19 0 1,500 -0.0
05/04/2023
4.12
 129,300 4.04 4.21 4.05 1,300 0 0.0
04/04/2023
4.04
 143,500 4.04 4.09 4.02 0 4,100 -0.0
03/04/2023
4.04
 237,700 4.05 4.07 4.01 0 0 0.0
31/03/2023
4.05
 83,300 4.11 4.14 4.05 0 0 0.0
30/03/2023
4.11
 137,000 4.12 4.16 4.11 0 0 0.0
29/03/2023
4.12
 34,700 4.11 4.13 4.08 1,200 0 0.0
28/03/2023
4.11
 40,900 4.12 4.15 4.10 0 0 0
27/03/2023
4.12
 36,600 4.07 4.14 4.07 0 0 0
24/03/2023
4.07
 52,300 4.05 4.09 4.05 0 0 0
23/03/2023
4.05
 70,800 4.07 4.07 4.02 0 0 0
22/03/2023
4.07
 62,800 4.10 4.10 4.02 0 4,000 -0.0
21/03/2023
4.10
 42,800 4.11 4.13 4.05 0 0 0.0
20/03/2023
4.11
 75,000 4.14 4.15 4.08 0 0 0.0
17/03/2023
4.14
 9,800 4.11 4.15 4.10 0 0 0.0
16/03/2023
4.11
 14,900 4.18 4.18 4.11 0 0 0.0
15/03/2023
4.18
 81,400 4.07 4.18 4.07 0 0 0.0
14/03/2023
4.07
 133,600 4.16 4.17 4.05 0 0 0.0
13/03/2023
4.16
 82,600 4.19 4.19 4.06 700 0 0.0
10/03/2023
4.19
 140,400 4.18 4.24 4.16 0 0 0.0
09/03/2023
4.18
 75,900 4.17 4.20 4.10 400 0 0.0
08/03/2023
4.17
 58,300 4.18 4.18 4.10 0 0 0
07/03/2023
4.18
 78,400 4.20 4.22 4.10 0 0 0
06/03/2023
4.20
 66,000 4.15 4.23 4.13 0 0 0
03/03/2023
4.15
 68,500 4.19 4.22 4.14 0 0 0
02/03/2023
4.19
 80,100 4.20 4.29 4.19 0 0 0
01/03/2023
4.20
 195,700 4.20 4.26 4.01 0 0 0
28/02/2023
4.20
 83,300 4.22 4.29 4.14 400 400 0
27/02/2023
4.22
 56,100 4.27 4.30 4.12 0 1,100 -0.0
24/02/2023
4.27
 106,800 4.33 4.35 4.15 0 0 0.0
23/02/2023
4.33
 122,200 4.34 4.45 4.15 0 0 0.0
22/02/2023
4.34
 107,200 4.36 4.39 4.25 0 0 0.0
21/02/2023
4.36
 213,400 4.37 4.46 4.36 0 0 0.0
20/02/2023
4.37
 210,200 4.17 4.37 4.20 0 0 0.0
17/02/2023
4.17
 112,200 4.18 4.22 4.11 0 0 0.0
16/02/2023
4.18
 183,100 4.13 4.26 4.10 0 0 0.0
15/02/2023
4.13
 246,100 4.15 4.26 4.12 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |