Skip to main content
An Tien Industries JSC (HOSE:HII)
Vietnam flag Vietnam · Delayed Price · Currency is VND
8,630.00
+560.00 (6.94%)
At close: Dec 5, 2025

An Tien Industries JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 8, 20254,640.004,690.004,640.004,660.004,660.00-0.64%126,100
Oct 7, 20254,680.004,780.004,650.004,690.004,690.00-0.21%111,700
Oct 6, 20254,680.004,740.004,640.004,700.004,700.000.43%34,896
Oct 3, 20254,690.004,840.004,660.004,680.004,680.00-0.21%205,404
Oct 2, 20254,710.004,770.004,690.004,690.004,690.00-1.05%57,300
Oct 1, 20254,760.004,760.004,700.004,740.004,740.000.21%6,700
Sep 30, 20254,840.004,840.004,700.004,730.004,730.00-1.46%23,705
Sep 29, 20254,810.004,840.004,740.004,800.004,800.00-38,333
Sep 26, 20254,740.004,850.004,740.004,800.004,800.001.05%630,233
Sep 25, 20254,740.004,780.004,730.004,750.004,750.00-0.84%1,086,724
Sep 24, 20254,820.004,830.004,740.004,790.004,790.000.84%60,549
Sep 23, 20254,810.004,810.004,710.004,750.004,750.00-49,946
Sep 22, 20254,790.004,790.004,700.004,750.004,750.00-0.63%1,336,614
Sep 19, 20254,750.004,830.004,750.004,780.004,780.000.63%16,003
Sep 18, 20254,840.004,840.004,700.004,750.004,750.00-1.45%18,998
Sep 17, 20254,890.004,890.004,720.004,820.004,820.00-1.03%120,045
Sep 16, 20254,720.004,890.004,610.004,870.004,870.002.74%160,945
Sep 15, 20254,700.004,790.004,670.004,740.004,740.000.85%71,500
Sep 12, 20254,690.004,750.004,670.004,700.004,700.000.21%51,562
Sep 11, 20254,800.004,800.004,630.004,690.004,690.00-56,657
Sep 10, 20254,700.004,770.004,670.004,690.004,690.00-0.21%29,401
Sep 9, 20254,700.004,730.004,660.004,700.004,700.00-0.63%60,887
Sep 8, 20254,830.004,860.004,720.004,730.004,730.00-1.87%82,007
Sep 5, 20254,740.004,990.004,680.004,820.004,820.002.12%878,839
Sep 4, 20254,720.004,740.004,700.004,720.004,720.00-123,208
Sep 3, 20254,620.004,900.004,610.004,720.004,720.002.16%283,927
Aug 29, 20254,550.004,650.004,550.004,620.004,620.00-49,300
Aug 28, 20254,610.004,690.004,590.004,620.004,620.00-0.43%23,900
Aug 27, 20254,730.004,730.004,630.004,640.004,640.00-0.22%9,523
Aug 26, 20254,650.004,680.004,500.004,650.004,650.001.09%22,240
Aug 25, 20254,590.004,690.004,560.004,600.004,600.000.22%32,109
Aug 22, 20254,680.004,700.004,500.004,590.004,590.00-2.13%79,200
Aug 21, 20254,720.004,720.004,600.004,690.004,690.00-211,190
Aug 20, 20254,720.004,740.004,620.004,690.004,690.00-0.85%211,277
Aug 19, 20254,680.004,750.004,670.004,730.004,730.000.21%201,702
Aug 18, 20254,750.004,750.004,670.004,720.004,720.00-0.21%171,027
Aug 15, 20254,750.004,780.004,690.004,730.004,730.00-0.42%196,602
Aug 14, 20254,770.004,770.004,690.004,750.004,750.000.42%233,604
Aug 13, 20254,710.004,810.004,680.004,730.004,730.000.42%174,464
Aug 12, 20254,720.004,750.004,690.004,710.004,710.00-0.63%241,502
Aug 11, 20254,730.004,760.004,680.004,740.004,740.000.21%260,390
Aug 8, 20254,650.004,760.004,650.004,730.004,730.000.64%319,817
Aug 7, 20254,700.004,740.004,650.004,700.004,700.00-190,112
Aug 6, 20254,710.004,730.004,670.004,700.004,700.00-136,110
Aug 5, 20254,710.004,820.004,630.004,700.004,700.00-0.21%362,202
Aug 4, 20254,980.004,980.004,500.004,710.004,710.00-1.46%376,606
Aug 1, 20254,780.005,000.004,680.004,780.004,780.002.14%326,322
Jul 31, 20254,750.004,780.004,600.004,680.004,680.000.65%380,673
Jul 30, 20254,440.004,650.004,380.004,650.004,650.004.97%2,892,966
Jul 29, 20254,540.004,540.004,430.004,430.004,430.00-1.77%189,822
Jul 28, 20254,500.004,600.004,450.004,510.004,510.000.89%279,612
Jul 25, 20254,450.004,470.004,430.004,470.004,470.000.45%148,943
Jul 24, 20254,400.004,540.004,400.004,450.004,450.001.37%317,810
Jul 23, 20254,380.004,450.004,360.004,390.004,390.000.46%132,191
Jul 22, 20254,400.004,400.004,370.004,370.004,370.00-1.13%46,601
Jul 21, 20254,430.004,440.004,380.004,420.004,420.00-0.23%64,270
Jul 18, 20254,450.004,450.004,310.004,430.004,430.000.68%180,304
Jul 17, 20254,370.004,420.004,370.004,400.004,400.000.92%241,909