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)
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
02/12/2022
4.72
 296,000 4.71 4.78 4.48 0 0 -0.1
01/12/2022
4.71
 369,700 4.62 4.92 4.64 0 30,000 -0.1
30/11/2022
4.62
 224,800 4.54 4.64 4.46 0 3,400 -0.0
29/11/2022
4.54
 172,500 4.47 4.58 4.40 100 12,000 -0.1
28/11/2022
4.47
 263,800 4.27 4.47 4.29 0 0 -0.1
25/11/2022
4.27
 78,100 4.10 4.29 4.13 0 20,000 -0.1
24/11/2022
4.10
 76,600 4.30 4.35 4.10 0 90 -0.0
23/11/2022
4.30
 65,400 4.34 4.43 4.24 0 0 0.0
22/11/2022
4.34
 194,900 4.30 4.49 4.21 5,000 500 0.0
21/11/2022
4.30
 139,900 4.29 4.39 4.29 0 0 0.0
18/11/2022
4.29
 107,500 4.25 4.30 4.14 500 0 0.0
17/11/2022
4.25
 104,600 4.21 4.39 4.19 0 0 -0.0
16/11/2022
4.21
 766,600 3.94 4.21 3.67 0 600 -0.0
15/11/2022
3.94
 50,300 4.23 4.29 3.94 0 0 -0.0
14/11/2022
4.23
 378,900 4.50 4.50 4.19 0 0 -0.0
11/11/2022
4.50
 110,000 4.70 4.72 4.38 0 0 -0.0
10/11/2022
4.70
 185,400 4.99 5 4.65 0 300 -0.0
09/11/2022
4.99
 62,100 5 5 4.92 1,000 0 0.0
08/11/2022
5
 78,400 4.99 5 4.80 0 0 0.0
07/11/2022
4.99
 184,100 5.18 5.28 4.82 0 0 0.0
04/11/2022
5.18
 66,400 5.50 5.50 5.12 3,000 0 0.0
03/11/2022
5.50
 37,200 5.50 5.57 5.38 0 1,800 -0.0
02/11/2022
5.50
 62,200 5.58 5.68 5.45 0 400 -0.0
01/11/2022
5.58
 133,100 5.50 5.62 5.42 0 4,300 -0.0
31/10/2022
5.50
 239,900 5.67 5.90 5.33 0 2,700 -0.0
28/10/2022
5.67
 119,800 5.58 5.68 5.44 0 5,300 -0.0
27/10/2022
5.58
 115,100 5.50 5.69 5.27 0 2,900 -0.0
26/10/2022
5.50
 65,500 5.40 5.69 5.15 0 4,000 -0.0
25/10/2022
5.40
 205,400 5.19 5.55 5.11 0 3,200 -0.0
24/10/2022
5.19
 171,400 5.48 5.67 5.10 2,900 5,500 -0.0
21/10/2022
5.48
 151,400 5.87 5.90 5.48 200 2,600 -0.0
20/10/2022
5.87
 72,300 5.83 6 5.77 0 2,700 -0.0
19/10/2022
5.83
 58,900 5.89 6 5.83 0 4,000 -0.0
18/10/2022
5.89
 122,100 5.80 6 5.79 0 5,900 -0.0
17/10/2022
5.80
 83,600 5.81 5.90 5.55 2,000 3,800 -0.0
14/10/2022
5.81
 169,200 5.62 5.90 5.69 5,100 1,600 0.0
13/10/2022
5.62
 74,900 5.55 5.70 5.40 6,500 800 0.0
12/10/2022
5.55
 410,800 5.51 5.70 5.23 8,000 1,200 0.0
11/10/2022
5.51
 85,500 5.90 5.90 5.51 1,100 4,200 -0.0
10/10/2022
5.90
 146,300 5.94 5.94 5.56 5,900 300 0.0
07/10/2022
5.94
 174,200 6.30 6.30 5.86 400 5,400 -0.0
06/10/2022
6.30
 101,300 6.36 6.36 6.11 2,300 4,100 -0.0
05/10/2022
6.36
 107,300 6.25 6.50 6.30 1,500 100 0.0
04/10/2022
6.25
 73,700 6.30 6.52 6.22 500 3,800 -0.0
03/10/2022
6.30
 133,000 6.60 6.62 6.30 4,300 16,200 -0.1
30/09/2022
6.60
 140,200 6.63 6.65 6.30 800 8,000 -0.0
29/09/2022
6.63
 158,700 6.74 6.79 6.63 0 10,400 -0.1
28/09/2022
6.74
 102,900 6.80 6.85 6.63 0 18,200 -0.1
27/09/2022
6.80
 129,200 6.71 6.97 6.75 0 10,000 -0.1
26/09/2022
6.71
 124,500 7.07 7.07 6.60 600 7,800 -0.0
23/09/2022
7.07
 134,800 7.13 7.19 7.05 3,700 0 0.0
22/09/2022
7.13
 95,400 7 7.15 6.96 7,800 0 0.1
21/09/2022
7
 68,000 6.99 7.04 6.88 3,500 4,500 -0.0
20/09/2022
6.99
 123,100 6.90 7.20 6.82 600 4,700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |