CTCP An Tiến Industries (hii)

4.92
0.07
(1.44%)
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)
26/04/2022
11.20
 288,900 11 11.45 10.55 800 3,500 -0.0
25/04/2022
11
 298,300 11.50 11.80 10.70 0 100 -0.0
22/04/2022
11.50
 357,200 11.15 11.75 10.90 500 4,200 -0.0
21/04/2022
11.15
 540,900 11.95 11.95 11.15 10,100 10,800 -0.0
20/04/2022
11.95
 384,900 12.70 12.70 11.85 13,900 200 0.2
19/04/2022
12.70
 399,100 13.10 13.30 12.40 600 100 0.0
18/04/2022
13.10
 389,300 13.55 13.55 12.65 1,200 3,500 -0.0
15/04/2022
13.55
 359,100 14 14.30 13.50 500 1,500 -0.0
14/04/2022
14
 1,034,700 13.10 14 13.10 0 6,400 -0.1
13/04/2022
13.10
 309,400 12.80 13.10 12.65 9,400 0 0.1
12/04/2022
12.80
 741,200 13.45 13.50 12.60 800 100 0.0
08/04/2022
13.45
 665,000 13.55 13.75 13.40 1,600 2,100 -0.0
07/04/2022
13.55
 550,000 14.05 14.25 13.55 100 0 0.0
06/04/2022
14.05
 655,300 14.40 14.50 14.05 100,200 0 1.4
05/04/2022
14.40
 450,500 14.50 14.65 14.30 22,300 0 0.3
04/04/2022
14.50
 456,800 14.65 14.90 14.50 42,500 8,200 0.5
01/04/2022
14.65
 517,400 14.60 14.70 14.25 24,200 3,500 0.3
31/03/2022
14.60
 371,400 14.45 14.70 14.40 114,800 800 1.7
30/03/2022
14.45
 737,600 15 15 14.25 4,700 1,300 0.1
29/03/2022
15
 681,500 14.80 15.20 14.60 7,300 0 0.1
28/03/2022
14.80
 526,800 15.25 15.25 14.50 1,100 2,700 -0.0
25/03/2022
15.25
 1,063,500 15.20 15.65 15.20 4,100 10,000 -0.1
24/03/2022
15.20
 2,300,100 14.25 15.20 14.20 200 200 0
23/03/2022
14.25
 545,000 14 14.45 14 1,900 0 0.0
22/03/2022
14
 404,500 14.10 14.20 14 0 300 -0.0
21/03/2022
14.10
 405,300 14.10 14.15 14 0 200 -0.0
18/03/2022
14.10
 277,900 14.15 14.30 14.10 0 800 -0.0
17/03/2022
14.15
 369,300 14.05 14.40 14.05 100 0 0.0
16/03/2022
14.05
 649,200 13.75 14.35 13.70 0 3,200 -0.0
15/03/2022
13.75
 316,300 13.75 14 13.60 4,000 6,900 -0.0
14/03/2022
13.75
 315,200 14.20 14.20 13.60 100 2,900 -0.0
11/03/2022: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
11/03/2022
14.20
 1,192,700 13.52 14.45 13.95 2,200 97,200 -1.3
10/03/2022
13.52
 1,038,500 13.64 13.84 13.52 14,300 1,400 0.2
09/03/2022
13.64
 868,700 13.88 13.88 13.37 700 29,700 -0.5
08/03/2022
13.88
 534,600 13.96 14.20 13.80 7,300 26,800 -0.3
07/03/2022
13.96
 791,300 13.92 14.28 13.72 14,800 22,000 -0.1
04/03/2022
13.92
 756,900 14.04 14.04 13.80 11,100 0 0.2
03/03/2022
14.04
 555,900 13.92 14.16 13.84 18,100 700 0.3
02/03/2022
13.92
 474,400 14.16 14.36 13.88 7,400 13,300 -0.1
01/03/2022
14.16
 1,096,100 13.49 14.40 13.60 21,700 6,200 0.3
28/02/2022
13.49
 329,500 13.45 13.52 13.25 10,500 0 0.2
25/02/2022
13.45
 400,500 13.17 13.49 13.25 18,600 0 0.3
24/02/2022
13.17
 768,300 13.64 13.84 12.93 4,800 14,800 -0.2
23/02/2022
13.64
 423,000 13.72 13.84 13.56 16,000 18,000 -0.0
22/02/2022
13.72
 518,200 13.92 13.92 13.45 1,700 8,400 -0.1
21/02/2022
13.92
 581,600 13.80 14.04 13.56 7,300 3,800 0.1
18/02/2022
13.80
 438,100 13.88 14.00 13.68 10,100 40,800 -0.5
17/02/2022
13.88
 506,500 13.68 13.92 13.68 25,600 0 0.4
16/02/2022
13.68
 575,600 13.60 13.80 13.52 1,000 800 0.0
15/02/2022
13.60
 458,700 13.41 13.68 13.33 2,000 5,500 -0.1
14/02/2022
13.41
 411,100 13.72 13.72 13.41 24,700 11,000 0.2
11/02/2022
13.72
 441,200 13.72 13.88 13.49 0 7,300 -0.1
10/02/2022
13.72
 511,300 13.72 13.96 13.45 4,600 49,300 -0.8
09/02/2022
13.72
 448,500 13.49 13.80 13.41 1,700 900 0.0
08/02/2022
13.49
 497,300 13.09 13.60 13.09 17,200 0 0.3
07/02/2022
13.09
 453,200 12.69 13.33 12.81 42,200 52,500 -0.2
28/01/2022
12.69
 407,500 12.69 12.97 12.57 300 1,600 -0.0
27/01/2022
12.69
 332,500 12.77 13.09 12.57 500 0 0.0
26/01/2022
12.77
 402,300 12.77 13.09 12.53 8,200 0 0
25/01/2022
12.77
 592,700 12.73 13.05 12.22 2,500 200 0.0
24/01/2022
12.73
 435,900 13.49 13.49 12.57 700 5,500 -0.1
21/01/2022
13.49
 428,100 13.72 14.04 13.29 8,000 43,900 -0.6
20/01/2022
13.72
 798,800 13.09 13.84 12.97 700 28,100 -0.5
19/01/2022
13.09
 557,800 12.85 13.41 12.77 5,600 8,400 -0.0
18/01/2022
12.85
 628,400 14.28 14.28 12.69 55,800 7,000 0.8
17/01/2022
14.28
 458,600 14.56 14.83 14.00 21,900 38,800 -0.3
14/01/2022
14.56
 871,900 14.52 14.83 13.64 38,400 6,100 0.6
13/01/2022
14.52
 678,400 15.55 15.55 14.52 5,500 40,600 -0.7
12/01/2022
15.55
 1,767,000 15.59 15.87 14.52 31,000 16,900 0.3
11/01/2022
15.59
 1,702,700 16.70 16.82 15.55 15,200 27,800 -0.2
10/01/2022
16.70
 1,031,600 16.98 17.25 16.70 81,600 8,700 1.6
07/01/2022
16.98
 1,792,500 16.82 17.13 16.38 62,200 18,600 0.9
06/01/2022
16.82
 2,113,300 16.66 16.98 16.02 36,300 100 0.7
05/01/2022
16.66
 1,371,300 17.13 17.37 16.66 400 28,500 -0.6
04/01/2022
17.13
 1,537,600 16.94 17.45 16.90 12,300 23,800 -0.3
31/12/2021
16.94
 1,842,900 16.86 17.37 16.58 12,300 3,700 0.2
30/12/2021
16.86
 1,541,000 17.29 17.61 16.74 8,300 100 0.2
29/12/2021
17.29
 1,615,400 17.37 17.69 17.02 6,300 2,400 0.1
28/12/2021
17.37
 3,154,500 16.26 17.37 16.06 42,300 39,300 0.0
27/12/2021
16.26
 1,724,500 16.02 16.42 15.94 4,100 10,000 -0.1
24/12/2021
16.02
 2,181,300 15.94 16.18 15.43 0 0 0
23/12/2021
15.94
 1,522,900 15.87 16.26 15.23 8,900 31,100 -0.4
22/12/2021
15.87
 943,400 16.06 16.26 15.59 3,200 18,100 -0.3
21/12/2021
16.06
 2,575,100 15.03 16.06 14.68 0 12,600 -0.2
20/12/2021
15.03
 1,014,600 15.23 15.35 14.79 0 73,200 -1.4
17/12/2021
15.23
 854,600 15.11 15.23 14.99 0 0 0
16/12/2021
15.11
 824,300 15.47 15.71 15.07 0 61,300 -1.2
15/12/2021
15.47
 1,116,000 15.47 15.94 15.39 0 55,100 -1.1
14/12/2021
15.47
 1,206,600 15.27 16.10 15.35 1,200 42,200 -0.8
13/12/2021
15.27
 1,195,800 15.15 15.43 15.15 2,600 0 0.0
10/12/2021
15.15
 956,800 15.03 15.47 14.83 7,500 12,900 -0.1
09/12/2021
15.03
 968,300 14.71 15.07 14.36 9,600 300 0.2
08/12/2021
14.71
 520,600 14.75 15.07 14.68 17,100 10,500 0.1
07/12/2021
14.75
 738,200 14.68 15.11 14.60 17,900 8,300 0.2
06/12/2021
14.68
 514,000 15.39 15.55 14.52 6,100 32,300 -0.5
03/12/2021
15.39
 892,100 16.26 16.54 15.39 10,000 44,300 -0.7
02/12/2021
16.26
 1,097,300 15.94 16.34 15.87 0 100 -0.0
01/12/2021
15.94
 697,700 15.94 16.26 15.79 1,500 20,700 -0.4
30/11/2021
15.94
 899,500 15.75 16.58 15.67 3,800 12,300 -0.2
29/11/2021
15.75
 587,800 16.02 16.02 15.07 9,500 3,500 0.1

Chính sách bảo mật | Điều khoản sử dụng |