CTCP An Tiến Industries (hii)

4.87
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)
26/11/2021
16.02
 318,900 16.46 16.58 15.87 0 15,500 -0.3
25/11/2021
16.46
 195,800 16.58 16.66 16.34 26,000 4,300 0.5
24/11/2021
16.58
 1,018,500 16.10 16.58 15.79 400 18,200 -0.4
23/11/2021
16.10
 349,700 15.83 16.10 15.23 2,800 26,500 -0.5
22/11/2021
15.83
 713,300 16.98 17.05 15.83 9,000 35,300 -0.5
19/11/2021
16.98
 787,500 17.13 17.53 16.10 17,600 14,300 0.1
18/11/2021
17.13
 394,800 17.05 17.37 16.82 400 100 0.0
17/11/2021
17.05
 399,800 16.90 17.13 16.74 9,400 9,100 0.0
16/11/2021
16.90
 469,900 17.13 17.45 16.66 3,700 17,000 -0.3
15/11/2021
17.13
 858,100 17.37 17.45 16.82 28,900 800 0.6
12/11/2021
17.37
 499,200 17.73 18.05 17.13 18,100 2,500 0.3
11/11/2021
17.73
 838,500 16.98 18.01 16.98 34,400 9,600 0.5
10/11/2021
16.98
 847,400 16.22 17.05 16.14 58,800 100 1.2
09/11/2021
16.22
 419,700 16.22 16.30 16.10 12,200 0 0.3
08/11/2021
16.22
 728,500 16.18 16.58 16.10 22,400 0 0.5
05/11/2021
16.18
 438,700 15.94 16.34 15.79 22,900 300 0.5
04/11/2021
15.94
 711,000 15.87 15.98 15.15 38,500 10,800 0.5
03/11/2021
15.87
 1,011,000 16.86 16.90 15.87 30,100 0 0.6
02/11/2021
16.86
 835,500 16.62 17.29 16.26 12,500 100 0.3
01/11/2021
16.62
 1,367,500 17.05 17.29 16.34 24,500 600 0.5
29/10/2021
17.05
 1,883,800 15.94 17.05 16.58 18,500 2,600 0.3
28/10/2021
15.94
 778,200 14.91 15.94 15.87 0 4,100 -0.1
27/10/2021
14.91
 569,000 14.60 15.03 14.40 10,400 7,000 0.1
26/10/2021
14.60
 245,500 14.71 14.71 14.40 4,900 0 0.1
25/10/2021
14.71
 625,200 14.40 15.15 14.68 3,600 10,800 -0.1
22/10/2021
14.40
 389,300 14.24 14.52 14.24 15,600 0 0.3
21/10/2021
14.24
 267,000 14.32 14.40 14.20 0 0 0
20/10/2021
14.32
 347,800 14.20 14.44 14.12 14,000 10,300 0.1
19/10/2021
14.20
 356,100 14.32 14.52 14.12 8,700 25,700 -0.3
18/10/2021
14.32
 481,000 14.56 14.56 14.28 1,100 13,600 -0.2
15/10/2021
14.56
 362,000 14.64 14.75 14.28 3,100 4,000 -0.0
14/10/2021
14.64
 443,400 14.44 14.83 14.44 9,600 0 0.2
13/10/2021
14.44
 497,900 14.36 14.52 14.28 10,200 0 0.2
12/10/2021
14.36
 678,000 14.48 14.48 14.16 12,000 200 0.2
11/10/2021
14.48
 721,300 14.68 14.68 14.40 3,200 0 0
08/10/2021
14.68
 576,200 15.07 15.23 14.68 94,100 9,700 1.6
07/10/2021
15.07
 1,115,300 14.56 15.43 14.24 11,000 0 0.2
06/10/2021
14.56
 901,500 14.04 14.75 14.12 2,300 100 0.0
05/10/2021
14.04
 544,500 13.80 14.20 13.80 20,700 100 0.4
04/10/2021
13.80
 529,900 13.96 14.00 13.60 0 7,100 -0.1
01/10/2021
13.96
 533,800 14.16 14.36 13.92 0 9,600 -0.2
30/09/2021
14.16
 571,700 14.04 14.36 14.04 11,900 0 0.2
29/09/2021
14.04
 434,600 13.96 14.16 13.76 0 5,800 -0.1
28/09/2021
13.96
 912,700 13.64 14.12 13.33 44,600 1,100 0.7
27/09/2021
13.64
 1,079,200 14.28 14.44 13.64 100 12,900 -0.2
24/09/2021
14.28
 523,200 14.52 14.60 14.16 4,400 0 0.1
23/09/2021
14.52
 1,438,200 14.52 14.95 14.32 5,000 13,100 -0.1
22/09/2021
14.52
 1,676,300 14.28 15.03 14.20 6,000 15,700 -0.2
21/09/2021
14.28
 994,200 14.60 14.60 13.80 5,900 1,100 0.1
20/09/2021
14.60
 1,507,700 14.32 15.27 14.28 3,800 61,700 -1.1
17/09/2021
14.32
 2,036,700 13.41 14.32 13.49 18,000 2,300 0.3
16/09/2021
13.41
 858,900 13.41 13.49 13.25 12,100 0 0.2
15/09/2021
13.41
 1,136,200 13.25 13.56 13.09 30,400 0 0.5
14/09/2021
13.25
 965,100 13.52 13.52 13.09 2,200 3,400 -0.0
13/09/2021
13.52
 736,700 13.64 13.84 13.33 0 200 -0.0
10/09/2021
13.64
 1,067,000 13.64 13.84 13.41 1,000 7,600 -0.1
09/09/2021
13.64
 936,900 13.52 13.88 13.49 600 0 0.0
08/09/2021
13.52
 1,007,200 13.29 13.80 12.93 52,700 1,500 0.9
07/09/2021
13.29
 779,900 13.88 13.88 13.29 3,800 21,400 -0.3
06/09/2021
13.88
 373,000 13.76 14.20 13.80 10,000 24,700 -0.3
01/09/2021
13.76
 636,900 13.64 14.08 13.64 9,000 15,400 -0.1
31/08/2021
13.64
 1,473,000 13.01 13.80 13.05 3,500 3,900 -0.0
30/08/2021
13.01
 587,400 12.49 13.01 12.53 16,400 0 0.3
27/08/2021
12.49
 331,500 12.30 12.49 12.22 23,900 0 0.4
26/08/2021
12.30
 346,700 12.30 12.37 12.14 0 4,200 -0.1
25/08/2021
12.30
 345,100 12.10 12.30 11.90 0 1,400 -0.0
24/08/2021
12.10
 437,500 12.30 12.53 12.02 9,900 1,000 0.1
23/08/2021
12.30
 506,600 12.53 12.69 12.14 12,000 3,200 0.1
20/08/2021
12.53
 859,900 12.93 13.05 12.22 400 25,300 -0.4
19/08/2021
12.93
 635,800 12.97 13.05 12.73 0 10,100 -0.2
18/08/2021
12.97
 495,800 13.01 13.33 12.89 4,200 18,200 -0.2
17/08/2021
13.01
 818,600 12.77 13.09 12.69 25,700 0 0.4
16/08/2021
12.77
 726,800 12.73 12.97 12.37 7,200 4,100 0.1
13/08/2021
12.73
 527,500 12.89 12.89 12.45 0 10,300 0
12/08/2021
12.89
 560,800 12.93 13.09 12.77 0 10,300 -0.2
11/08/2021
12.93
 995,400 12.81 13.41 12.85 0 10,500 -0.2
10/08/2021
12.81
 946,900 12.69 13.41 12.77 9,600 39,200 -0.5
09/08/2021
12.69
 809,100 12.53 12.77 12.49 9,900 3,800 0.1
06/08/2021
12.53
 751,300 12.45 12.77 12.45 0 2,400 -0.0
05/08/2021
12.45
 616,100 12.49 12.61 12.30 16,500 0 0.3
04/08/2021
12.49
 817,200 12.57 12.69 12.37 17,000 0 0.3
03/08/2021
12.57
 903,400 12.37 12.85 12.30 6,800 100 0.1
02/08/2021
12.37
 981,000 12.14 12.69 12.22 4,900 166,800 -2.5
30/07/2021
12.14
 537,500 12.14 12.37 11.98 0 7,200 -0.1
29/07/2021
12.14
 418,200 12.06 12.26 11.74 6,300 1,300 0.1
28/07/2021
12.06
 649,200 12.34 12.34 11.82 0 4,200 -0.1
27/07/2021
12.34
 445,600 12.53 12.89 12.02 0 9,300 -0.1
26/07/2021
12.53
 397,100 12.61 12.89 12.18 100 32,700 -0.5
23/07/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
23/07/2021
12.61
 681,300 12.24 13.09 12.45 3,000 46,300 -0.7
22/07/2021
12.24
 534,300 11.93 12.35 11.93 39,300 0 0.7
21/07/2021
11.93
 423,500 11.90 12.28 11.90 0 2,100 -0.0
20/07/2021
11.90
 393,100 11.80 11.93 11.52 10,100 7,300 0.1
19/07/2021
11.80
 343,200 12.28 12.28 11.55 0 23,100 -0.4
16/07/2021
12.28
 434,100 12.31 12.66 12.14 2,300 7,100 -0.1
15/07/2021
12.31
 541,400 11.93 12.35 11.80 49,300 900 0.9
14/07/2021
11.93
 366,900 12.28 12.55 11.80 0 32,400 -0.6
13/07/2021
12.28
 450,700 12.24 12.55 11.80 17,300 28,700 -0.2
12/07/2021
12.24
 578,200 12.73 12.73 11.86 1,000 4,900 -0.1
09/07/2021
12.73
 403,300 13.11 13.11 12.49 21,500 4,700 0.3
08/07/2021
13.11
 459,600 13.66 13.80 12.90 0 31,000 -0.6

Chính sách bảo mật | Điều khoản sử dụng |