Skip to main content
logo
An Tien Industries JSC (HOSE:HII)
Vietnam flag Vietnam · Delayed Price · Currency is VND
4,680.00
+40.00 (0.86%)
At close: Oct 24, 2025

An Tien Industries JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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