CTCP An Tiến Industries (hii)

4.90
0.05
(1.03%)
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)
17/09/2020
10.50
 213,370 10.74 10.80 10.38 0 0 0
16/09/2020
10.74
 126,990 10.80 10.86 10.56 0 0 0
15/09/2020
10.80
 365,560 10.62 11.22 10.56 0 0 0
14/09/2020
10.62
 239,010 10.38 10.80 10.32 0 0 0
11/09/2020
10.38
 148,840 10.56 10.74 10.38 0 0 0
10/09/2020
10.56
 235,370 10.44 11.16 10.50 0 0 0
09/09/2020
10.44
 343,540 10.20 10.68 10.14 0 0 0
08/09/2020
10.20
 270,920 10.20 10.26 9.78 0 0 0
07/09/2020
10.20
 227,830 10.68 10.86 10.02 0 0 0
04/09/2020
10.68
 84,990 10.26 10.80 10.17 0 0 0
03/09/2020
10.26
 114,850 10.53 10.53 10.26 0 0 0
01/09/2020
10.53
 122,700 10.68 10.68 10.20 0 0 0
31/08/2020
10.68
 358,990 9.99 10.68 9.60 0 2,300 -0.0
28/08/2020
9.99
 208,020 9.48 10.14 9.36 0 30 -0.0
27/08/2020
9.48
 90,210 8.94 9.54 8.94 5,260 2,790 0.0
26/08/2020
8.94
 266,030 8.37 8.94 8.37 1,200 560 0.0
25/08/2020
8.37
 138,730 8.34 8.40 8.34 0 2,600 -0.0
24/08/2020
8.34
 132,860 8.34 8.70 8.28 0 2,760 -0.0
21/08/2020
8.34
 69,330 8.22 8.70 8.19 0 2,750 -0.0
20/08/2020
8.22
 61,920 8.34 8.70 7.86 0 2,780 -0.0
19/08/2020
8.34
 85,560 8.34 8.70 8.28 0 2,750 -0.0
18/08/2020
8.34
 114,440 8.34 8.40 8.28 0 2,490 -0.0
17/08/2020
8.34
 79,980 8.49 9.06 8.16 0 2,330 -0.0
14/08/2020
8.49
 66,200 8.49 8.64 8.34 0 2,330 -0.0
13/08/2020
8.49
 141,230 7.95 8.49 8.10 0 22,160 -0.3
12/08/2020
7.95
 59,260 7.77 7.95 7.62 0 2,300 -0.0
11/08/2020
7.77
 125,590 7.86 7.86 7.56 0 2,830 -0.0
10/08/2020
7.86
 102,470 8.22 8.22 7.74 0 490 -0.0
07/08/2020
8.22
 270,340 7.71 8.22 7.71 250 21,690 -0.3
06/08/2020
7.71
 89,500 7.23 7.71 7.68 0 0 0
05/08/2020
7.23
 76,650 6.78 7.23 6.75 1,200 450 0.0
04/08/2020
6.78
 38,410 6.78 7.20 6.78 540 0 0.0
03/08/2020
6.78
 62,390 6.54 6.84 6.42 5,250 0 0.1
31/07/2020
6.54
 79,540 6.54 6.60 6.42 260 0 0.0
30/07/2020
6.54
 36,300 6.60 6.60 6.48 240 0 0.0
29/07/2020
6.60
 38,860 6.78 6.78 6.54 240 0 0.0
28/07/2020
6.78
 57,360 6.63 6.78 6.42 4,150 0 0.0
27/07/2020
6.63
 39,350 7.11 7.11 6.63 1,490 0 0.0
24/07/2020
7.11
 98,530 7.56 7.56 7.05 0 2,380 -0.0
23/07/2020
7.56
 27,300 7.56 7.56 7.50 0 930 -0.0
22/07/2020
7.56
 28,200 7.59 7.59 7.56 0 0 0
21/07/2020
7.59
 37,650 7.59 7.62 7.59 0 360 -0.0
20/07/2020
7.59
 57,200 7.56 7.68 7.56 0 0 0
17/07/2020
7.56
 68,470 7.62 7.62 7.56 0 890 -0.0
16/07/2020
7.62
 40,460 7.62 7.68 7.62 0 1,820 -0.0
15/07/2020
7.62
 35,270 7.71 7.74 7.62 0 1,750 -0.0
14/07/2020
7.71
 71,360 7.65 7.77 7.56 0 1,900 -0.0
13/07/2020
7.65
 56,040 7.80 7.83 7.65 0 2,200 -0.0
10/07/2020
7.80
 41,950 7.83 7.89 7.80 0 140 -0.0
09/07/2020
7.83
 134,110 7.74 7.89 7.74 0 970 -0.0
08/07/2020
7.74
 70,940 7.62 7.77 7.56 0 230 -0.0
07/07/2020
7.62
 45,160 7.74 7.80 7.56 0 680 -0.0
06/07/2020
7.74
 68,470 7.80 7.89 7.56 0 530 -0.0
03/07/2020
7.80
 127,410 7.56 7.95 7.56 0 1,140 -0.0
02/07/2020
7.56
 19,700 7.65 7.65 7.50 0 1,640 -0.0
01/07/2020
7.65
 47,250 7.74 7.89 7.62 0 3,390 -0.0
30/06/2020
7.74
 174,740 7.62 7.98 7.50 0 2,320 -0.0
29/06/2020
7.62
 100,410 8.04 8.16 7.50 10,000 2,320 -0.0
26/06/2020
8.04
 132,920 8.22 8.28 7.74 0 2,320 -0.0
25/06/2020
8.22
 138,330 7.92 8.28 7.74 1,540 110 0.0
24/06/2020
7.92
 179,390 8.46 8.55 7.92 0 9,400 -0.1
23/06/2020
8.46
 146,170 8.70 8.85 8.46 0 1,030 -0.0
22/06/2020
8.70
 201,780 8.88 8.94 8.40 0 3,810 -0.1
19/06/2020
8.88
 262,020 8.61 9.18 8.61 4,570 0 0.1
18/06/2020
8.61
 102,540 8.70 8.70 8.52 0 0 0
17/06/2020
8.70
 294,250 8.40 8.88 8.61 38,140 0 0.5
16/06/2020
8.40
 193,620 8.28 8.52 8.10 0 10,000 -0.1
15/06/2020
8.28
 136,400 8.34 8.52 8.10 0 10,380 -0.1
12/06/2020
8.34
 146,790 8.76 8.76 8.16 2,040 880 0.0
11/06/2020
8.76
 421,040 8.46 9.03 8.43 10,320 10,000 0.0
10/06/2020
8.46
 217,330 8.25 8.52 8.07 5,590 700 0.1
09/06/2020
8.25
 105,250 8.34 8.34 8.19 0 5,850 -0.1
08/06/2020
8.34
 145,260 8.46 8.52 8.28 0 0 0
05/06/2020
8.46
 206,630 8.40 8.58 8.28 0 920 -0.0
04/06/2020
8.40
 104,220 8.49 8.58 8.28 170 2,100 -0.0
03/06/2020
8.49
 173,010 8.28 8.64 8.28 1,200 320 0.0
02/06/2020
8.28
 267,940 8.19 8.76 8.04 10,000 510 0.1
01/06/2020
8.19
 107,780 8.22 8.34 7.65 1,270 230 0.0
29/05/2020
8.22
 176,300 8.07 8.40 7.80 8,760 0 0.1
28/05/2020
8.07
 206,230 8.46 8.46 7.89 7,240 0 0.1
27/05/2020
8.46
 283,580 8.67 8.76 8.28 4,430 0 0.1
26/05/2020
8.67
 203,840 8.91 9.24 8.64 2,670 790 0.0
25/05/2020
8.91
 241,480 8.34 8.91 8.37 13,570 0 0.2
22/05/2020
8.34
 377,720 7.80 8.34 7.80 20,360 200 0.3
21/05/2020
7.80
 111,950 7.80 7.86 7.74 900 0 0.0
20/05/2020
7.80
 322,630 7.56 7.83 7.56 2,950 390 0.0
19/05/2020
7.56
 285,460 7.38 7.77 7.38 170 600 -0.0
18/05/2020
7.38
 91,140 7.35 7.41 7.32 2,400 0 0.0
15/05/2020
7.35
 69,930 7.38 7.41 7.26 2,400 0 0.0
14/05/2020
7.38
 70,480 7.38 7.38 7.20 4,220 0 0.1
13/05/2020
7.38
 60,200 7.38 7.38 7.32 2,000 0 0.0
12/05/2020
7.38
 74,050 7.38 7.44 7.32 800 810 -0.0
11/05/2020
7.38
 59,030 7.38 7.44 7.26 0 1,020 0
08/05/2020
7.38
 102,400 7.47 7.50 7.38 430 170 0.0
07/05/2020
7.47
 113,480 7.38 7.50 7.26 840 0 0.0
06/05/2020
7.38
 131,720 6.99 7.47 6.90 5,670 0 0.1
05/05/2020
6.99
 43,370 7.32 7.35 6.99 0 720 -0.0
04/05/2020
7.32
 59,450 7.41 7.44 7.14 360 850 -0.0
29/04/2020
7.41
 37,710 7.41 7.44 7.20 0 0 0
28/04/2020
7.41
 57,200 7.44 7.50 7.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |