An Tien Industries JSC (HOSE:HII)
Vietnam · Delayed Price · Currency is VND 5,290.00
+40.00 (0.76%)
At close: Mar 20, 2026
An Tien Industries JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |