CTCP An Tiến Industries (hii)

5.91
0.06
(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
(2024-04-16) 		0.41 7.54% 2,298,900 -24,500 -0.2
5.25
5.94
5.85
2 tháng
(2024-03-18) 		-0.19 -3.15% 5,322,300 37,100 0.2
5.25
6.24
5.85
3 tháng
(2024-02-16) 		-0.46 -7.29% 10,408,400 221,616 1.4
5.25
6.40
5.85
6 tháng
(2023-11-20) 		0.50 9.35% 17,132,500 265,916 1.6
5.20
6.40
5.85
12 tháng
(2023-05-22) 		0.77 15.16% 40,327,000 267,616 1.7
4.85
6.40
5.85
24 tháng
(2022-05-27) 		-3.80 -39.38% 90,089,600 -103,262 -0.9
3.94
9.65
5.85
36 tháng
(2021-06-01) 		-7.81 -57.17% 258,144,900 57,138 2.4
3.94
17.73
5.85
60 tháng
(2019-06-12) 		-1.71 -22.60% 375,381,390 128,288 5.0
3.94
17.73
5.85
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 16/05/2024
5.85
-0.03
 204,900 5.88 5.92 5.83 3,400 4,100 -0.0
#2 15/05/2024
5.88
0.03
 223,400 5.87 5.91 5.80 15,500 3,300 0.1
#3 14/05/2024
5.85
-0.09
 132,200 6 6 5.83 0 2,600 -0.0
#4 13/05/2024
5.94
0.09
 288,100 5.89 6.03 5.84 800 37,500 -0.2
#5 10/05/2024
5.85
0.29
 228,600 5.65 5.86 5.59 3,300 12,100 -0.1
#6 09/05/2024
5.56
0.04
 107,100 5.58 5.66 5.54 2,600 6,400 -0.0
#7 08/05/2024
5.52
-0.10
 73,900 5.62 5.65 5.52 0 0 0
#8 07/05/2024
5.62
0.03
 129,300 5.59 5.69 5.59 3,600 3,800 -0.0
#9 06/05/2024
5.59
0.18
 131,600 5.41 5.59 5.41 5,300 900 0.0
#10 03/05/2024
5.41
0.01
 78,100 5.45 5.45 5.38 0 0 0
#11 02/05/2024
5.40
0.09
 46,400 5.39 5.42 5.36 200 0 0.0
#12 26/04/2024
5.31
0
 65,300 5.30 5.35 5.20 300 10,000 -0.1
#13 25/04/2024
5.31
-0.01
 25,900 5.33 5.34 5.28 800 0 0.0
#14 24/04/2024
5.32
0.07
 130,700 5.29 5.37 5.26 20,300 8,100 0.1
#15 23/04/2024
5.25
-0.15
 107,300 5.40 5.41 5.20 200 0 0.0
#16 22/04/2024
5.40
0
 38,200 5.36 5.49 5.36 1,000 0 0.0
#17 19/04/2024
5.40
-0.10
 84,500 5.50 5.50 5.32 10,000 100 0.1
#18 17/04/2024
5.50
0.06
 46,800 5.58 5.58 5.42 0 3,000 -0.0
#19 16/04/2024
5.44
-0.16
 156,600 5.52 5.68 5.33 200 100 0.0
#20 15/04/2024
5.60
-0.40
 462,100 5.99 5.99 5.60 42,000 18,600 0.1
#21 12/04/2024
6
0.03
 51,000 5.97 6.04 5.97 2,700 0 0.0
#22 11/04/2024
5.97
-0.03
 135,500 5.96 6 5.91 500 0 0.0
#23 10/04/2024
6
0
 51,400 6 6.06 5.95 1,000 300 0.0
#24 09/04/2024
6
-0.01
 117,600 6.01 6.04 5.98 0 0 0
#25 08/04/2024
6.01
-0.13
 146,100 6.14 6.14 5.91 0 700 -0.0
#26 05/04/2024
6.14
0.01
 164,900 6.13 6.19 6.10 7,600 1,200 0.0
#27 04/04/2024
6.13
-0.11
 38,700 6.19 6.25 6.13 0 1,100 -0.0
#28 03/04/2024
6.24
0.09
 307,100 6.14 6.33 6.13 3,300 1,700 0.0
#29 02/04/2024
6.15
0.04
 74,600 6.11 6.16 6.10 0 0 0
#30 01/04/2024
6.11
-0.05
 240,900 6.16 6.16 6.09 0 4,100 -0.0
#31 29/03/2024
6.16
0.03
 85,500 6.11 6.19 6.11 0 500 -0.0
#32 28/03/2024
6.13
0
 136,300 6.13 6.15 6.09 0 0 0
#33 27/03/2024
6.13
0.01
 122,400 6.13 6.16 6.11 0 0 0
#34 26/03/2024
6.12
0.01
 82,200 6.10 6.12 6.08 0 0 0
#35 25/03/2024
6.11
-0.05
 151,600 6.16 6.18 6.09 100 0 0.0
#36 22/03/2024
6.16
0.01
 112,100 6.15 6.18 6.14 23,700 0 0.1
#37 21/03/2024
6.15
0.09
 136,700 6.06 6.19 6.07 9,400 0 0.1
#38 20/03/2024
6.06
0.02
 66,000 6.04 6.07 6 0 0 0
#39 19/03/2024
6.04
0
 94,500 6.04 6.08 5.97 0 0 0
#40 18/03/2024
6.04
-0.08
 246,200 6.12 6.14 5.90 0 500 -0.0
#41 15/03/2024
6.12
0
 109,900 6.12 6.17 6.09 0 29,500 -0.2
#42 14/03/2024
6.12
-0.02
 289,800 6.14 6.14 6.07 0 0 0
#43 13/03/2024
6.14
0.05
 195,200 6.09 6.14 6 10,500 0 0.1
#44 12/03/2024
6.09
-0.07
 203,500 6.16 6.18 6.07 25,100 7,100 0.1
#45 11/03/2024
6.16
0
 76,000 6.16 6.20 6.11 0 1,500 -0.0
#46 08/03/2024
6.16
-0.05
 321,200 6.21 6.25 6.16 1,000 3,200 -0.0
#47 07/03/2024
6.21
0.05
 406,100 6.16 6.24 6.16 4,700 0 0.0
#48 06/03/2024
6.16
-0.03
 113,000 6.19 6.22 6.12 300 0 0.0
#49 05/03/2024
6.19
0.02
 136,600 6.17 6.21 6.16 20,500 0 0.1
#50 04/03/2024
6.17
0.02
 103,400 6.15 6.25 6.15 6,000 700 0.0
#51 01/03/2024
6.15
0.03
 118,500 6.12 6.16 6.07 21,500 1,200 0.1
#52 29/02/2024
6.12
-0.06
 273,500 6.18 6.20 6.07 8,300 1,300 0.0
#53 28/02/2024
6.18
-0.01
 135,700 6.19 6.22 6.16 9,300 15,900 -0.0
#54 27/02/2024
6.19
-0.01
 125,400 6.20 6.24 6.15 7,400 900 0.0
#55 26/02/2024
6.20
0.03
 208,000 6.17 6.23 6.10 1,100 8,800 -0.0
#56 23/02/2024
6.17
-0.20
 435,600 6.37 6.43 6.14 8,816 0 0.1
#57 22/02/2024
6.37
-0.03
 332,500 6.40 6.43 6.35 14,600 10,800 0.0
#58 21/02/2024
6.40
0.13
 431,500 6.27 6.45 6.25 38,000 2,400 0.2
#59 20/02/2024
6.27
-0.09
 261,800 6.36 6.37 6.21 43,100 0 0.3
#60 19/02/2024
6.36
0.05
 292,800 6.31 6.45 6.25 37,300 3,500 0.2
#61 16/02/2024
6.31
0.21
 516,100 6.10 6.31 6.12 14,300 500 0.1
#62 15/02/2024
6.10
0.06
 348,700 6.04 6.14 6.04 8,000 0 0.0
#63 07/02/2024
6.04
0
 92,000 6.04 6.06 6.02 8,800 0 0.1
#64 06/02/2024
6.04
0
 160,700 6.04 6.08 6.01 500 600 -0.0
#65 05/02/2024
6.04
-0.02
 141,900 6.06 6.14 6.01 6,400 7,400 -0.0
#66 02/02/2024
6.06
-0.12
 281,800 6.18 6.19 6.03 2,100 0 0.0
#67 01/02/2024
6.18
0.26
 763,100 5.92 6.33 5.90 6,300 3,300 0.0
#68 31/01/2024
5.92
-0.02
 266,400 5.94 6.12 5.89 31,100 2,000 0.2
#69 30/01/2024
5.94
0.38
 835,900 5.56 5.94 5.78 800 8,200 -0.0
#70 29/01/2024
5.56
0.07
 160,500 5.49 5.62 5.49 2,600 700 0.0
#71 26/01/2024
5.49
-0.09
 116,400 5.58 5.62 5.45 2,000 300 0.0
#72 25/01/2024
5.58
0.22
 250,000 5.36 5.60 5.35 1,000 0 0.0
#73 24/01/2024
5.36
0
 29,400 5.36 5.38 5.35 0 0 0
#74 23/01/2024
5.36
0.01
 90,500 5.35 5.40 5.33 0 0 0
#75 22/01/2024
5.35
0
 28,300 5.35 5.37 5.35 0 0 0
#76 19/01/2024
5.35
0
 46,900 5.35 5.36 5.26 0 0 0
#77 18/01/2024
5.35
-0.02
 18,300 5.37 5.37 5.26 1,000 0 0.0
#78 17/01/2024
5.37
-0.01
 5,800 5.38 5.39 5.33 0 0 0
#79 16/01/2024
5.38
0
 12,100 5.38 5.39 5.26 0 0 0
#80 15/01/2024
5.38
0.11
 87,000 5.27 5.44 5.29 0 0 0
#81 12/01/2024
5.27
-0.05
 122,900 5.32 5.32 5.24 0 0 0
#82 11/01/2024
5.32
-0.01
 117,600 5.33 5.36 5.30 0 0 0
#83 10/01/2024
5.33
-0.01
 48,200 5.34 5.38 5.29 0 0 0
#84 09/01/2024
5.34
-0.01
 80,900 5.35 5.37 5.06 100 0 0.0
#85 08/01/2024
5.35
-0.05
 56,000 5.40 5.40 5.30 1,000 0 0.0
#86 05/01/2024
5.40
-0.05
 28,700 5.45 5.45 5.31 0 0 0
#87 04/01/2024
5.45
-0.03
 33,800 5.48 5.48 5.39 0 200 -0.0
#88 03/01/2024
5.48
0.12
 186,000 5.36 5.48 5.30 0 0 0
#89 02/01/2024
5.36
0
 28,600 5.36 5.36 5.32 0 0 0
#90 29/12/2023
5.36
0.01
 61,500 5.35 5.36 5.30 0 0 0
#91 28/12/2023
5.35
0.01
 34,400 5.34 5.39 5.33 0 0 0
#92 27/12/2023
5.34
0.04
 29,700 5.30 5.50 5.30 0 0 0
#93 26/12/2023
5.30
0.01
 43,900 5.29 5.33 5.29 0 0 0
#94 25/12/2023
5.29
0
 35,600 5.29 5.30 5.28 0 0 0
#95 22/12/2023
5.29
0
 88,300 5.29 5.30 5.25 0 0 0
#96 21/12/2023
5.29
-0.02
 50,100 5.31 5.31 5.25 0 0 0
#97 20/12/2023
5.31
0
 60,000 5.31 5.32 5.28 100 0 0.0
#98 19/12/2023
5.31
0.01
 42,200 5.30 5.32 5.27 0 0 0
#99 18/12/2023
5.30
-0.01
 12,400 5.31 5.35 5.30 0 0 0
#100 15/12/2023
5.31
-0.03
 50,500 5.34 5.34 5.26 0 3,700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |