An Tien Industries JSC (HOSE:HII)
Vietnam
· Delayed Price · Currency is VND 5,380.00
+50.00 (0.94%)
At close: Apr 28, 2026
An Tien Industries JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5,300.00 | 5,400.00 | 5,190.00 | 5,380.00 | 5,380.00 | 0.94% | 88,200 |
| Apr 24, 2026 | 5,330.00 | 5,340.00 | 5,260.00 | 5,330.00 | 5,330.00 | -0.19% | 59,006 |
| Apr 23, 2026 | 5,300.00 | 5,450.00 | 5,260.00 | 5,340.00 | 5,340.00 | 0.56% | 100,200 |
| Apr 22, 2026 | 5,260.00 | 5,340.00 | 5,260.00 | 5,310.00 | 5,310.00 | - | 15,000 |
| Apr 21, 2026 | 5,310.00 | 5,390.00 | 5,250.00 | 5,310.00 | 5,310.00 | - | 61,759 |
| Apr 20, 2026 | 5,360.00 | 5,360.00 | 5,280.00 | 5,310.00 | 5,310.00 | -0.93% | 127,604 |
| Apr 17, 2026 | 5,400.00 | 5,400.00 | 5,290.00 | 5,360.00 | 5,360.00 | 0.56% | 36,430 |
| Apr 16, 2026 | 5,470.00 | 5,470.00 | 5,330.00 | 5,330.00 | 5,330.00 | -2.74% | 86,866 |
| Apr 15, 2026 | 5,490.00 | 5,490.00 | 5,430.00 | 5,480.00 | 5,480.00 | -0.18% | 316,101 |
| Apr 14, 2026 | 5,440.00 | 5,530.00 | 5,420.00 | 5,490.00 | 5,490.00 | 0.92% | 332,446 |
| Apr 13, 2026 | 5,370.00 | 5,440.00 | 5,310.00 | 5,440.00 | 5,440.00 | 1.30% | 139,262 |
| Apr 10, 2026 | 5,310.00 | 5,500.00 | 5,310.00 | 5,370.00 | 5,370.00 | -1.29% | 102,004 |
| Apr 9, 2026 | 5,220.00 | 5,470.00 | 5,220.00 | 5,440.00 | 5,440.00 | 0.93% | 85,930 |
| Apr 8, 2026 | 5,220.00 | 5,500.00 | 5,210.00 | 5,390.00 | 5,390.00 | 4.05% | 112,501 |
| Apr 7, 2026 | 5,180.00 | 5,240.00 | 5,150.00 | 5,180.00 | 5,180.00 | -0.19% | 77,890 |
| Apr 6, 2026 | 5,280.00 | 5,290.00 | 5,170.00 | 5,190.00 | 5,190.00 | -1.89% | 47,461 |
| Apr 3, 2026 | 5,380.00 | 5,380.00 | 5,210.00 | 5,290.00 | 5,290.00 | -1.67% | 173,332 |
| Apr 2, 2026 | 5,440.00 | 5,450.00 | 5,320.00 | 5,380.00 | 5,380.00 | -1.65% | 2,559,041 |
| Apr 1, 2026 | 5,560.00 | 5,560.00 | 5,400.00 | 5,470.00 | 5,470.00 | -1.08% | 203,969 |
| Mar 31, 2026 | 5,520.00 | 5,530.00 | 5,460.00 | 5,530.00 | 5,530.00 | 0.18% | 149,530 |
| Mar 30, 2026 | 5,550.00 | 5,550.00 | 5,410.00 | 5,520.00 | 5,520.00 | -0.72% | 101,973 |
| Mar 27, 2026 | 5,570.00 | 5,570.00 | 5,450.00 | 5,560.00 | 5,560.00 | -0.18% | 85,225 |
| Mar 26, 2026 | 5,450.00 | 5,740.00 | 5,450.00 | 5,570.00 | 5,570.00 | 3.15% | 306,684 |
| Mar 25, 2026 | 5,250.00 | 5,510.00 | 5,150.00 | 5,400.00 | 5,400.00 | 4.05% | 869,655 |
| Mar 24, 2026 | 5,170.00 | 5,200.00 | 5,100.00 | 5,190.00 | 5,190.00 | 2.37% | 103,305 |
| Mar 23, 2026 | 5,290.00 | 5,290.00 | 5,070.00 | 5,070.00 | 5,070.00 | -4.16% | 85,773 |
| Mar 20, 2026 | 5,300.00 | 5,300.00 | 5,180.00 | 5,290.00 | 5,290.00 | 0.76% | 190,604 |
| Mar 19, 2026 | 5,190.00 | 5,310.00 | 5,140.00 | 5,250.00 | 5,250.00 | 1.55% | 139,703 |
| Mar 18, 2026 | 5,510.00 | 5,650.00 | 5,120.00 | 5,170.00 | 5,170.00 | -6.00% | 505,060 |
| Mar 17, 2026 | 5,540.00 | 5,750.00 | 5,450.00 | 5,500.00 | 5,500.00 | 0.73% | 251,220 |
| Mar 16, 2026 | 5,330.00 | 5,570.00 | 5,330.00 | 5,460.00 | 5,460.00 | 4.80% | 840,821 |
| Mar 13, 2026 | 5,200.00 | 5,340.00 | 5,110.00 | 5,210.00 | 5,210.00 | - | 170,791 |
| Mar 12, 2026 | 5,280.00 | 5,280.00 | 5,100.00 | 5,210.00 | 5,210.00 | -1.70% | 72,982 |
| Mar 11, 2026 | 5,020.00 | 5,300.00 | 4,920.00 | 5,300.00 | 5,300.00 | 6.21% | 150,510 |
| Mar 10, 2026 | 4,890.00 | 4,990.00 | 4,830.00 | 4,990.00 | 4,990.00 | 3.31% | 92,944 |
| Mar 9, 2026 | 5,000.00 | 5,000.00 | 4,830.00 | 4,830.00 | 4,830.00 | -6.94% | 407,042 |
| Mar 6, 2026 | 5,050.00 | 5,300.00 | 5,000.00 | 5,190.00 | 5,190.00 | 0.58% | 435,632 |
| Mar 5, 2026 | 5,150.00 | 5,240.00 | 5,070.00 | 5,160.00 | 5,160.00 | 0.19% | 267,800 |
| Mar 4, 2026 | 5,190.00 | 5,250.00 | 5,040.00 | 5,150.00 | 5,150.00 | -1.15% | 408,186 |
| Mar 3, 2026 | 5,300.00 | 5,300.00 | 5,190.00 | 5,210.00 | 5,210.00 | -2.80% | 172,046 |
| Mar 2, 2026 | 5,120.00 | 5,360.00 | 5,100.00 | 5,360.00 | 5,360.00 | -0.37% | 428,907 |
| Feb 27, 2026 | 5,400.00 | 5,440.00 | 5,250.00 | 5,380.00 | 5,380.00 | -0.37% | 160,198 |
| Feb 26, 2026 | 5,380.00 | 5,420.00 | 5,250.00 | 5,400.00 | 5,400.00 | 0.37% | 94,632 |
| Feb 25, 2026 | 5,600.00 | 5,600.00 | 5,370.00 | 5,380.00 | 5,380.00 | -2.18% | 135,915 |
| Feb 24, 2026 | 5,290.00 | 5,600.00 | 5,260.00 | 5,500.00 | 5,500.00 | 4.17% | 219,286 |
| Feb 23, 2026 | 5,310.00 | 5,320.00 | 5,200.00 | 5,280.00 | 5,280.00 | -0.56% | 111,345 |
| Feb 13, 2026 | 5,190.00 | 5,390.00 | 5,190.00 | 5,310.00 | 5,310.00 | -1.12% | 95,108 |
| Feb 12, 2026 | 5,250.00 | 5,590.00 | 5,230.00 | 5,370.00 | 5,370.00 | 2.29% | 204,511 |
| Feb 11, 2026 | 5,100.00 | 5,350.00 | 5,020.00 | 5,250.00 | 5,250.00 | 2.94% | 114,076 |
| Feb 10, 2026 | 5,120.00 | 5,160.00 | 4,920.00 | 5,100.00 | 5,100.00 | -0.39% | 246,980 |
| Feb 9, 2026 | 5,160.00 | 5,190.00 | 5,040.00 | 5,120.00 | 5,120.00 | -0.78% | 66,726 |
| Feb 6, 2026 | 5,140.00 | 5,180.00 | 5,000.00 | 5,160.00 | 5,160.00 | -0.77% | 290,837 |
| Feb 5, 2026 | 5,250.00 | 5,250.00 | 5,100.00 | 5,200.00 | 5,200.00 | -0.95% | 222,354 |
| Feb 4, 2026 | 5,290.00 | 5,320.00 | 4,960.00 | 5,250.00 | 5,250.00 | -0.38% | 356,053 |
| Feb 3, 2026 | 5,280.00 | 5,500.00 | 5,220.00 | 5,270.00 | 5,270.00 | -1.13% | 304,536 |
| Feb 2, 2026 | 5,330.00 | 5,560.00 | 5,240.00 | 5,330.00 | 5,330.00 | -4.31% | 322,477 |
| Jan 30, 2026 | 5,570.00 | 5,700.00 | 5,570.00 | 5,570.00 | 5,570.00 | -6.86% | 1,532,832 |
| Jan 29, 2026 | 5,710.00 | 5,980.00 | 5,680.00 | 5,980.00 | 5,980.00 | 1.53% | 202,472 |
| Jan 28, 2026 | 5,700.00 | 6,100.00 | 5,700.00 | 5,890.00 | 5,890.00 | 3.15% | 89,391 |
| Jan 27, 2026 | 5,890.00 | 5,890.00 | 5,600.00 | 5,710.00 | 5,710.00 | -3.06% | 260,619 |
| Jan 26, 2026 | 6,040.00 | 6,050.00 | 5,800.00 | 5,890.00 | 5,890.00 | -2.48% | 111,580 |
| Jan 23, 2026 | 6,050.00 | 6,100.00 | 5,950.00 | 6,040.00 | 6,040.00 | -1.79% | 175,000 |
| Jan 22, 2026 | 6,040.00 | 6,320.00 | 5,960.00 | 6,150.00 | 6,150.00 | 3.54% | 269,815 |
| Jan 21, 2026 | 5,950.00 | 6,080.00 | 5,880.00 | 5,940.00 | 5,940.00 | 0.17% | 259,286 |
| Jan 20, 2026 | 5,900.00 | 6,090.00 | 5,900.00 | 5,930.00 | 5,930.00 | 0.51% | 242,260 |
| Jan 19, 2026 | 5,990.00 | 5,990.00 | 5,810.00 | 5,900.00 | 5,900.00 | -1.17% | 242,560 |
| Jan 16, 2026 | 6,110.00 | 6,130.00 | 5,940.00 | 5,970.00 | 5,970.00 | -0.33% | 200,490 |
| Jan 15, 2026 | 6,100.00 | 6,100.00 | 5,920.00 | 5,990.00 | 5,990.00 | -0.17% | 269,536 |
| Jan 14, 2026 | 6,300.00 | 6,300.00 | 5,950.00 | 6,000.00 | 6,000.00 | -1.48% | 431,033 |
| Jan 13, 2026 | 5,720.00 | 6,090.00 | 5,720.00 | 6,090.00 | 6,090.00 | 6.84% | 335,955 |
| Jan 12, 2026 | 5,720.00 | 5,770.00 | 5,600.00 | 5,700.00 | 5,700.00 | -0.35% | 330,277 |
| Jan 9, 2026 | 6,050.00 | 6,050.00 | 5,690.00 | 5,720.00 | 5,720.00 | -4.51% | 433,725 |
| Jan 8, 2026 | 5,990.00 | 6,050.00 | 5,940.00 | 5,990.00 | 5,990.00 | 1.35% | 349,667 |
| Jan 7, 2026 | 6,050.00 | 6,050.00 | 5,890.00 | 5,910.00 | 5,910.00 | - | 283,360 |
| Jan 6, 2026 | 5,830.00 | 6,010.00 | 5,820.00 | 5,910.00 | 5,910.00 | 1.37% | 264,321 |
| Jan 5, 2026 | 6,150.00 | 6,180.00 | 5,820.00 | 5,830.00 | 5,830.00 | -5.20% | 324,084 |
| Dec 31, 2025 | 6,330.00 | 6,360.00 | 6,100.00 | 6,150.00 | 6,150.00 | -2.84% | 180,077 |
| Dec 30, 2025 | 6,400.00 | 6,600.00 | 6,300.00 | 6,330.00 | 6,330.00 | -1.09% | 193,218 |
| Dec 29, 2025 | 6,010.00 | 6,400.00 | 5,920.00 | 6,400.00 | 6,400.00 | 6.49% | 271,916 |
| Dec 26, 2025 | 6,230.00 | 6,230.00 | 5,850.00 | 6,010.00 | 6,010.00 | -4.45% | 643,582 |
| Dec 25, 2025 | 6,360.00 | 6,600.00 | 6,250.00 | 6,290.00 | 6,290.00 | -0.16% | 236,494 |
| Dec 24, 2025 | 6,200.00 | 6,300.00 | 6,170.00 | 6,300.00 | 6,300.00 | 0.80% | 222,586 |
| Dec 23, 2025 | 6,310.00 | 6,590.00 | 6,170.00 | 6,250.00 | 6,250.00 | -0.95% | 524,121 |
| Dec 22, 2025 | 6,500.00 | 6,700.00 | 6,130.00 | 6,310.00 | 6,310.00 | -2.92% | 537,873 |
| Dec 19, 2025 | 7,180.00 | 7,180.00 | 6,490.00 | 6,500.00 | 6,500.00 | -6.74% | 573,245 |
| Dec 18, 2025 | 6,800.00 | 6,970.00 | 6,600.00 | 6,970.00 | 6,970.00 | 6.90% | 1,132,000 |
| Dec 17, 2025 | 6,290.00 | 6,520.00 | 6,120.00 | 6,520.00 | 6,520.00 | 6.89% | 317,710 |
| Dec 16, 2025 | 6,270.00 | 6,430.00 | 6,000.00 | 6,100.00 | 6,100.00 | -5.28% | 944,363 |
| Dec 15, 2025 | 7,000.00 | 7,100.00 | 6,440.00 | 6,440.00 | 6,440.00 | -6.94% | 976,382 |
| Dec 12, 2025 | 7,150.00 | 7,440.00 | 6,920.00 | 6,920.00 | 6,920.00 | -6.99% | 1,161,986 |
| Dec 11, 2025 | 7,440.00 | 7,790.00 | 7,440.00 | 7,440.00 | 7,440.00 | -6.88% | 1,811,019 |
| Dec 10, 2025 | 8,000.00 | 8,210.00 | 7,990.00 | 7,990.00 | 7,990.00 | -6.98% | 840,559 |
| Dec 9, 2025 | 9,010.00 | 9,200.00 | 8,590.00 | 8,590.00 | 8,590.00 | -6.93% | 1,205,554 |
| Dec 8, 2025 | 9,220.00 | 9,230.00 | 9,000.00 | 9,230.00 | 9,230.00 | 6.95% | 2,295,810 |
| Dec 5, 2025 | 8,630.00 | 8,630.00 | 8,410.00 | 8,630.00 | 8,630.00 | 6.94% | 1,562,355 |
| Dec 4, 2025 | 8,070.00 | 8,070.00 | 8,070.00 | 8,070.00 | 8,070.00 | 6.89% | 207,480 |
| Dec 3, 2025 | 7,120.00 | 7,550.00 | 7,120.00 | 7,550.00 | 7,550.00 | 6.94% | 367,059 |
| Dec 2, 2025 | 7,060.00 | 7,190.00 | 7,050.00 | 7,060.00 | 7,060.00 | - | 491,490 |
| Dec 1, 2025 | 7,050.00 | 7,490.00 | 7,020.00 | 7,060.00 | 7,060.00 | 0.14% | 728,390 |
| Nov 28, 2025 | 7,410.00 | 7,450.00 | 7,040.00 | 7,050.00 | 7,050.00 | -4.08% | 727,153 |