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)
07/07/2021
13.66
 362,600 13.59 13.86 12.90 56,200 4,500 1.0
06/07/2021
13.59
 532,500 14.35 14.55 13.59 67,200 2,700 1.3
05/07/2021
14.35
 534,500 14.42 14.62 13.86 85,600 4,800 1.4
02/07/2021
14.42
 432,700 14.97 14.97 14.21 0 17,100 -0.4
01/07/2021
14.97
 487,600 14.97 15.31 14.76 100 0 0.0
30/06/2021
14.97
 523,600 15.31 15.87 14.97 3,200 0 0.1
29/06/2021
15.31
 828,000 14.90 15.80 14.90 22,600 0 0.5
28/06/2021
14.90
 405,100 15.04 15.11 14.76 1,300 600 0.0
25/06/2021
15.04
 348,300 14.97 15.11 14.62 300 10,200 -0.2
24/06/2021
14.97
 382,300 15.35 15.35 14.69 1,200 34,300 -0.7
23/06/2021
15.35
 690,400 15.04 15.73 15.04 2,200 2,000 0.0
22/06/2021
15.04
 750,200 14.76 15.31 14.28 3,900 5,000 -0.0
21/06/2021
14.76
 439,600 14.80 14.80 14.28 0 10,100 -0.2
18/06/2021
14.80
 278,300 15.00 15.52 14.76 0 9,500 -0.2
17/06/2021
15.00
 504,300 14.14 15.00 14.07 9,800 5,300 0.1
16/06/2021
14.14
 314,700 13.80 14.35 13.83 19,800 0 0.4
15/06/2021
13.80
 284,700 13.83 13.83 13.76 2,600 0 0.1
14/06/2021
13.83
 321,900 13.83 13.86 13.66 4,100 0 0.1
11/06/2021
13.83
 314,700 13.83 13.93 13.80 400 3,200 -0.1
10/06/2021
13.83
 458,300 13.62 13.93 13.38 0 11,700 -0.2
09/06/2021
13.62
 246,500 13.76 13.76 13.52 200 12,800 -0.2
08/06/2021
13.76
 269,300 13.90 13.90 13.73 0 8,800 -0.2
07/06/2021
13.90
 305,600 13.97 14.00 13.80 0 10,700 -0.2
04/06/2021
13.97
 261,700 14.00 14.07 13.86 0 0 0
03/06/2021
14.00
 378,200 13.80 14.00 13.73 5,000 9,500 -0.1
02/06/2021
13.80
 420,000 13.66 13.80 13.38 0 11,900 -0.2
01/06/2021
13.66
 79,000 13.86 13.86 13.66 0 14,300 -0.3
31/05/2021
13.86
 314,200 14.07 14.07 13.73 0 13,400 -0.3
28/05/2021
14.07
 434,100 13.83 14.14 13.52 2,000 23,200 -0.4
27/05/2021
13.83
 274,800 14.00 14.00 13.80 0 13,600 -0.3
26/05/2021
14.00
 351,700 14.21 14.21 13.93 0 16,100 -0.3
25/05/2021
14.21
 454,600 13.97 14.21 13.93 5,700 2,300 0.1
24/05/2021
13.97
 397,600 13.93 14.00 13.83 0 6,400 -0.1
21/05/2021
13.93
 400,800 13.66 13.93 13.52 0 500 -0.0
20/05/2021
13.66
 501,100 14.14 14.14 13.28 0 37,100 -0.7
19/05/2021
14.14
 335,900 14.69 14.69 14.11 0 11,000 -0.2
18/05/2021
14.69
 376,300 14.62 14.97 14.52 0 6,400 -0.1
17/05/2021
14.62
 492,700 15.11 15.11 14.28 0 25,900 -0.5
14/05/2021
15.11
 445,300 15.80 15.80 14.97 0 21,200 -0.5
13/05/2021
15.80
 461,800 16.07 16.55 15.80 2,400 14,200 -0.3
12/05/2021
16.07
 564,700 15.55 16.18 15.52 23,100 700 0.5
11/05/2021
15.55
 401,200 15.45 15.73 15.21 1,300 3,600 -0.1
10/05/2021
15.45
 331,200 15.55 15.55 15.18 0 6,400 -0.1
07/05/2021
15.55
 592,900 15.04 15.59 14.83 100 0 0.0
06/05/2021
15.04
 393,300 15.14 15.14 14.73 0 3,000 -0.1
05/05/2021
15.14
 422,600 15.73 15.93 14.97 0 11,200 -0.2
04/05/2021
15.73
 578,400 15.87 16.07 15.38 6,700 6,800 0.0
29/04/2021
15.87
 724,000 16.55 16.90 15.87 9,900 2,500 0.2
28/04/2021
16.55
 739,700 15.83 16.87 15.73 28,800 800 0.7
27/04/2021
15.83
 511,600 16.00 16.00 15.55 200 0 0.0
26/04/2021
16.00
 840,200 15.59 16.21 15.49 17,200 3,000 0.3
23/04/2021
15.59
 473,500 15.18 15.87 15.11 16,000 0 0.4
22/04/2021
15.18
 767,100 14.83 15.59 14.83 18,100 0 0.4
20/04/2021
14.83
 694,400 14.35 15.11 14.21 7,900 10,900 -0.1
19/04/2021
14.35
 314,900 14.55 14.62 14.28 0 18,700 -0.4
16/04/2021
14.55
 280,800 14.93 14.93 14.35 0 13,200 -0.3
15/04/2021
14.93
 322,100 14.86 15.07 14.69 700 1,300 -0.0
14/04/2021
14.86
 611,200 14.31 15.11 14.00 200 30,500 -0.6
13/04/2021
14.31
 371,600 14.42 14.42 14.14 0 8,300 -0.2
12/04/2021
14.42
 384,200 14.73 14.76 14.38 300 13,900 -0.3
09/04/2021
14.73
 384,500 14.80 14.80 14.62 200 0 0.0
08/04/2021
14.80
 305,000 14.90 14.93 14.76 0 0 0
07/04/2021
14.90
 418,400 14.62 14.90 14.49 1,700 0 0.0
06/04/2021
14.62
 435,200 14.35 14.69 14.07 0 5,000 -0.1
05/04/2021
14.35
 313,100 14.62 14.62 14.14 0 17,500 -0.4
02/04/2021
14.62
 403,700 14.73 14.83 14.49 0 5,200 -0.1
01/04/2021
14.73
 314,000 14.86 14.93 14.62 0 0 0
31/03/2021
14.86
 371,200 15.11 15.11 14.80 100 2,300 -0.0
30/03/2021
15.11
 465,400 15.04 15.38 14.49 1,700 10,900 -0.2
29/03/2021
15.04
 481,000 14.07 15.04 14.14 20,800 400 0.4
26/03/2021
14.07
 486,500 14.45 14.45 13.86 200 9,500 -0.2
25/03/2021
14.45
 435,200 14.28 14.55 14.21 6,700 13,100 -0.1
24/03/2021
14.28
 328,500 14.80 14.80 14.21 1,800 11,500 -0.2
23/03/2021
14.80
 451,300 15.04 15.04 14.49 0 10,100 -0.2
22/03/2021
15.04
 355,000 15.18 15.18 14.83 200 7,600 -0.2
19/03/2021
15.18
 403,500 15.69 15.69 14.93 10,300 9,700 0.0
18/03/2021
15.69
 479,800 15.45 15.73 15.24 15,900 0 0.4
17/03/2021
15.45
 418,400 15.59 15.66 15.42 6,600 100 0.1
16/03/2021
15.59
 406,900 15.73 15.87 15.38 5,300 0 0.1
15/03/2021
15.73
 472,000 15.35 15.93 15.24 12,500 0 0.3
12/03/2021
15.35
 342,300 15.59 15.59 15.24 500 100 0.0
11/03/2021
15.59
 472,000 15.35 16.00 15.28 1,100 13,500 -0.3
10/03/2021
15.35
 782,500 14.35 15.35 14.28 14,200 0 0.3
09/03/2021
14.35
 324,200 14.35 14.35 14.18 0 1,400 -0.0
08/03/2021
14.35
 456,600 14.52 14.69 14.28 5,000 5,800 -0.0
05/03/2021
14.52
 685,600 14.62 14.62 13.93 600 20,800 -0.4
04/03/2021
14.62
 381,900 15.00 15.28 14.07 0 12,700 -0.3
03/03/2021
15.00
 542,800 14.86 15.18 14.55 400 2,500 -0.0
02/03/2021
14.86
 343,200 15.07 15.07 14.49 0 12,900 -0.3
01/03/2021
15.07
 397,500 14.86 15.24 14.62 8,400 0 0.2
26/02/2021
14.86
 440,400 14.49 14.90 14.35 4,200 2,200 0.0
25/02/2021
14.49
 574,900 14.00 14.55 13.66 32,000 1,100 0.6
24/02/2021
14.00
 501,300 14.73 14.73 13.90 7,900 0 0.2
23/02/2021
14.73
 474,600 15.31 15.45 14.52 1,100 100 0.0
22/02/2021
15.31
 394,300 15.38 15.55 15.04 5,400 0 0.1
19/02/2021
15.38
 528,400 15.80 15.93 15.21 13,500 0 0.3
18/02/2021
15.80
 511,300 16.18 16.18 15.59 11,600 0 0.3
17/02/2021
16.18
 611,800 16.38 16.59 15.87 11,600 2,600 0.2
09/02/2021
16.38
 575,600 16.11 16.38 15.93 26,700 200 0.6
08/02/2021
16.11
 514,200 16.07 16.11 14.97 5,100 15,300 -0.2

Chính sách bảo mật | Điều khoản sử dụng |