Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

Page:
<<
3
4
5
>>

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

CTCP An Tiến Industries (hii)

THỐNG KÊ GIAO DỊCH