CTCP An Tiến Industries (hii)

4.52
0
(0%)
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
(2024-11-04) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/02/2023
4.15
 41,200 4.18 4.25 4.10 0 0 0.0
13/02/2023
4.18
 58,600 4.37 4.39 4.15 1,500 0 0.0
10/02/2023
4.37
 313,600 4.31 4.48 4.32 0 1,400 -0.0
09/02/2023
4.31
 195,800 4.21 4.33 4.20 0 3,000 -0.0
08/02/2023
4.21
 234,600 4.30 4.37 4.20 1,400 0 0.0
07/02/2023
4.30
 69,900 4.39 4.46 4.30 0 0 0.0
06/02/2023
4.39
 99,000 4.41 4.42 4.35 0 0 0.0
03/02/2023
4.41
 101,800 4.40 4.45 4.34 10 0 0.0
02/02/2023
4.40
 98,800 4.52 4.55 4.35 0 0 -0.0
01/02/2023
4.52
 441,100 4.45 4.70 4.46 0 0 -0.0
31/01/2023
4.45
 181,700 4.57 4.60 4.38 0 1,200 -0.0
30/01/2023
4.57
 351,600 4.28 4.57 4.26 0 10,000 -0.0
27/01/2023
4.28
 106,600 4.23 4.30 4.23 200 11,400 -0.0
19/01/2023
4.23
 38,200 4.20 4.26 4.15 10,000 0 0.0
18/01/2023
4.20
 77,300 4.11 4.22 4.10 0 10,000 -0.0
17/01/2023
4.11
 44,300 4.02 4.14 4.05 1,000 0 0.0
16/01/2023
4.02
 99,900 4.09 4.12 4 0 0 0.0
13/01/2023
4.09
 23,300 4.08 4.14 4.07 0 0 0.0
12/01/2023
4.08
 24,500 4.10 4.15 4.05 0 0 0.0
11/01/2023
4.10
 44,000 4.09 4.17 4.10 1,400 0 0.0
10/01/2023
4.09
 36,500 4.07 4.09 4.02 0 0 -0.0
09/01/2023
4.07
 53,700 4.05 4.20 4.06 0 300 -0.0
06/01/2023
4.05
 80,600 4.14 4.26 4.05 0 0 -0.0
05/01/2023
4.14
 32,200 4.19 4.21 4.12 0 0 -0.0
04/01/2023
4.19
 93,100 4.22 4.30 4.15 0 0 -0.0
03/01/2023
4.22
 57,200 4.13 4.24 4.13 0 7,100 -0.0
30/12/2022
4.13
 21,100 4.08 4.16 4.09 0 0 -0.1
29/12/2022
4.08
 187,400 4 4.14 4 0 20,000 -0.1
28/12/2022
4
 103,300 4.06 4.12 4 0 56,600 -0.2
27/12/2022
4.06
 107,100 4.06 4.13 4.05 0 50,000 -0.2
26/12/2022
4.06
 119,100 4.36 4.47 4.06 0 0 -0.0
23/12/2022
4.36
 23,500 4.44 4.44 4.24 0 0 -0.0
22/12/2022
4.44
 18,800 4.45 4.50 4.30 0 0 -0.0
21/12/2022
4.45
 113,700 4.48 4.50 4.23 2,600 10,500 -0.0
20/12/2022
4.48
 126,200 4.61 4.68 4.30 0 0 -0.1
19/12/2022
4.61
 146,400 4.58 4.66 4.58 0 0 -0.1
16/12/2022
4.58
 89,400 4.70 4.73 4.58 0 0 -0.1
15/12/2022
4.70
 137,200 4.60 4.73 4.60 0 0 -0.1
14/12/2022
4.60
 142,700 4.55 4.64 4.55 100 20,000 -0.1
13/12/2022
4.55
 76,900 4.51 4.61 4.50 100 0 0.0
12/12/2022
4.51
 154,700 4.63 4.78 4.51 5,000 5,000 0
09/12/2022
4.63
 108,900 4.60 4.70 4.54 0 0 -0.0
08/12/2022
4.60
 163,800 4.52 4.79 4.58 0 10,000 -0.0
07/12/2022
4.52
 242,800 4.70 4.80 4.52 100 3,900 -0.0
06/12/2022
4.70
 290,200 4.93 4.94 4.70 0 0 -0.1
05/12/2022
4.93
 326,400 4.72 4.93 4.80 0 20,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |