Skip to main content
An Tien Industries JSC (HOSE:HII)
Vietnam flag Vietnam · Delayed Price · Currency is VND
5,190.00
+30.00 (0.58%)
At close: Mar 6, 2026

An Tien Industries JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20265,050.005,300.005,000.005,190.005,190.000.58%435,632
Mar 5, 20265,150.005,240.005,070.005,160.005,160.000.19%267,800
Mar 4, 20265,190.005,250.005,040.005,150.005,150.00-1.15%408,186
Mar 3, 20265,300.005,300.005,190.005,210.005,210.00-2.80%172,046
Mar 2, 20265,120.005,360.005,100.005,360.005,360.00-0.37%428,907
Feb 27, 20265,400.005,440.005,250.005,380.005,380.00-0.37%160,198
Feb 26, 20265,380.005,420.005,250.005,400.005,400.000.37%94,632
Feb 25, 20265,600.005,600.005,370.005,380.005,380.00-2.18%135,915
Feb 24, 20265,290.005,600.005,260.005,500.005,500.004.17%219,286
Feb 23, 20265,310.005,320.005,200.005,280.005,280.00-0.56%111,345
Feb 13, 20265,190.005,390.005,190.005,310.005,310.00-1.12%95,108
Feb 12, 20265,250.005,590.005,230.005,370.005,370.002.29%204,511
Feb 11, 20265,100.005,350.005,020.005,250.005,250.002.94%114,076
Feb 10, 20265,120.005,160.004,920.005,100.005,100.00-0.39%246,980
Feb 9, 20265,160.005,190.005,040.005,120.005,120.00-0.78%66,726
Feb 6, 20265,140.005,180.005,000.005,160.005,160.00-0.77%290,837
Feb 5, 20265,250.005,250.005,100.005,200.005,200.00-0.95%222,354
Feb 4, 20265,290.005,320.004,960.005,250.005,250.00-0.38%356,053
Feb 3, 20265,280.005,500.005,220.005,270.005,270.00-1.13%304,536
Feb 2, 20265,330.005,560.005,240.005,330.005,330.00-4.31%322,477
Jan 30, 20265,570.005,700.005,570.005,570.005,570.00-6.86%1,532,832
Jan 29, 20265,710.005,980.005,680.005,980.005,980.001.53%202,472
Jan 28, 20265,700.006,100.005,700.005,890.005,890.003.15%89,391
Jan 27, 20265,890.005,890.005,600.005,710.005,710.00-3.06%260,619
Jan 26, 20266,040.006,050.005,800.005,890.005,890.00-2.48%111,580
Jan 23, 20266,050.006,100.005,950.006,040.006,040.00-1.79%175,000
Jan 22, 20266,040.006,320.005,960.006,150.006,150.003.54%269,815
Jan 21, 20265,950.006,080.005,880.005,940.005,940.000.17%259,286
Jan 20, 20265,900.006,090.005,900.005,930.005,930.000.51%242,260
Jan 19, 20265,990.005,990.005,810.005,900.005,900.00-1.17%242,560
Jan 16, 20266,110.006,130.005,940.005,970.005,970.00-0.33%200,490
Jan 15, 20266,100.006,100.005,920.005,990.005,990.00-0.17%269,536
Jan 14, 20266,300.006,300.005,950.006,000.006,000.00-1.48%431,033
Jan 13, 20265,720.006,090.005,720.006,090.006,090.006.84%335,955
Jan 12, 20265,720.005,770.005,600.005,700.005,700.00-0.35%330,277
Jan 9, 20266,050.006,050.005,690.005,720.005,720.00-4.51%433,725
Jan 8, 20265,990.006,050.005,940.005,990.005,990.001.35%349,667
Jan 7, 20266,050.006,050.005,890.005,910.005,910.00-283,360
Jan 6, 20265,830.006,010.005,820.005,910.005,910.001.37%264,321
Jan 5, 20266,150.006,180.005,820.005,830.005,830.00-5.20%324,084
Dec 31, 20256,330.006,360.006,100.006,150.006,150.00-2.84%180,077
Dec 30, 20256,400.006,600.006,300.006,330.006,330.00-1.09%193,218
Dec 29, 20256,010.006,400.005,920.006,400.006,400.006.49%271,916
Dec 26, 20256,230.006,230.005,850.006,010.006,010.00-4.45%643,582
Dec 25, 20256,360.006,600.006,250.006,290.006,290.00-0.16%236,494
Dec 24, 20256,200.006,300.006,170.006,300.006,300.000.80%222,586
Dec 23, 20256,310.006,590.006,170.006,250.006,250.00-0.95%524,121
Dec 22, 20256,500.006,700.006,130.006,310.006,310.00-2.92%537,873
Dec 19, 20257,180.007,180.006,490.006,500.006,500.00-6.74%573,245
Dec 18, 20256,800.006,970.006,600.006,970.006,970.006.90%1,132,000
Dec 17, 20256,290.006,520.006,120.006,520.006,520.006.89%317,710
Dec 16, 20256,270.006,430.006,000.006,100.006,100.00-5.28%944,363
Dec 15, 20257,000.007,100.006,440.006,440.006,440.00-6.94%976,382
Dec 12, 20257,150.007,440.006,920.006,920.006,920.00-6.99%1,161,986
Dec 11, 20257,440.007,790.007,440.007,440.007,440.00-6.88%1,811,019
Dec 10, 20258,000.008,210.007,990.007,990.007,990.00-6.98%840,559
Dec 9, 20259,010.009,200.008,590.008,590.008,590.00-6.93%1,205,554
Dec 8, 20259,220.009,230.009,000.009,230.009,230.006.95%2,295,810
Dec 5, 20258,630.008,630.008,410.008,630.008,630.006.94%1,562,355
Dec 4, 20258,070.008,070.008,070.008,070.008,070.006.89%207,480
Dec 3, 20257,120.007,550.007,120.007,550.007,550.006.94%367,059
Dec 2, 20257,060.007,190.007,050.007,060.007,060.00-491,490
Dec 1, 20257,050.007,490.007,020.007,060.007,060.000.14%728,390
Nov 28, 20257,410.007,450.007,040.007,050.007,050.00-4.08%727,153
Nov 27, 20257,040.007,520.006,960.007,350.007,350.004.55%736,803
Nov 26, 20256,900.007,410.006,650.007,030.007,030.001.44%1,159,027
Nov 25, 20257,440.007,890.006,930.006,930.006,930.00-6.98%1,375,649
Nov 24, 20257,000.007,760.006,920.007,450.007,450.002.62%1,629,059
Nov 21, 20257,150.007,260.006,870.007,260.007,260.006.92%1,524,435
Nov 20, 20256,780.006,790.006,520.006,790.006,790.006.93%1,649,671
Nov 19, 20256,200.006,350.005,820.006,350.006,350.006.90%1,907,073
Nov 18, 20255,750.005,940.005,700.005,940.005,940.006.83%974,717
Nov 17, 20255,200.005,560.005,200.005,560.005,560.006.92%1,109,582
Nov 14, 20255,180.005,240.005,150.005,200.005,200.000.19%263,558
Nov 13, 20255,190.005,310.005,120.005,190.005,190.00-0.19%289,802
Nov 12, 20254,940.005,200.004,940.005,200.005,200.005.05%533,135
Nov 11, 20254,940.005,030.004,920.004,950.004,950.000.41%112,562
Nov 10, 20255,120.005,120.004,890.004,930.004,930.00-1.60%244,591
Nov 7, 20255,150.005,180.004,970.005,010.005,010.00-1.18%397,240
Nov 6, 20255,190.005,200.005,030.005,070.005,070.00-2.31%344,803
Nov 5, 20255,200.005,220.005,080.005,190.005,190.000.78%218,872
Nov 4, 20255,310.005,340.004,930.005,150.005,150.00-2.83%559,550
Nov 3, 20255,610.005,610.005,270.005,300.005,300.000.76%974,665
Oct 31, 20255,250.005,260.005,220.005,260.005,260.006.91%1,098,878
Oct 30, 20254,650.005,030.004,650.004,920.004,920.004.46%174,369
Oct 29, 20254,740.004,740.004,690.004,710.004,710.000.86%78,817
Oct 28, 20254,660.004,670.004,560.004,670.004,670.00-53,908
Oct 27, 20254,670.004,670.004,600.004,670.004,670.00-0.21%33,318
Oct 24, 20254,650.004,690.004,600.004,680.004,680.000.86%19,108
Oct 23, 20254,600.004,640.004,570.004,640.004,640.001.53%24,502
Oct 22, 20254,560.004,590.004,540.004,570.004,570.000.22%11,303
Oct 21, 20254,520.004,640.004,490.004,560.004,560.000.22%85,727
Oct 20, 20254,630.004,630.004,540.004,550.004,550.00-1.30%226,602
Oct 17, 20254,600.004,670.004,570.004,610.004,610.00-1.07%49,600
Oct 16, 20254,600.004,700.004,600.004,660.004,660.000.22%12,700
Oct 15, 20254,640.004,690.004,590.004,650.004,650.00-116,027
Oct 14, 20254,610.004,680.004,600.004,650.004,650.00-0.64%64,306
Oct 13, 20254,600.004,700.004,600.004,680.004,680.00-0.43%90,403
Oct 10, 20254,800.004,800.004,700.004,700.004,700.00-2.08%60,701
Oct 9, 20254,660.004,810.004,630.004,800.004,800.003.00%245,201