Skip to main content
logo
An Tien Industries JSC (HOSE:HII)
Vietnam flag Vietnam · Delayed Price · Currency is VND
4,690.00
-10.00 (-0.21%)
At close: Oct 7, 2025

An Tien Industries JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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