Skip to main content
logo
An Tien Industries JSC (HOSE:HII)
Vietnam flag Vietnam · Delayed Price · Currency is VND
4,620.00
0.00 (0.00%)
At close: Aug 29, 2025

An Tien Industries JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 16, 20254,360.004,380.004,350.004,360.004,360.000.23%67,901
Jul 15, 20254,330.004,370.004,320.004,350.004,350.000.69%133,350
Jul 14, 20254,350.004,350.004,290.004,320.004,320.00-66,102
Jul 11, 20254,360.004,400.004,310.004,320.004,320.00-0.92%119,303
Jul 10, 20254,190.004,370.004,190.004,360.004,360.002.83%200,103
Jul 9, 20254,270.004,270.004,230.004,240.004,240.000.47%66,103
Jul 8, 20254,170.004,240.004,170.004,220.004,220.001.20%236,328
Jul 7, 20254,190.004,190.004,150.004,170.004,170.000.24%30,918
Jul 4, 20254,180.004,190.004,120.004,160.004,160.00-0.72%87,400
Jul 3, 20254,150.004,400.004,150.004,190.004,190.000.96%81,601
Jul 2, 20254,170.004,180.004,130.004,150.004,150.00-0.48%38,401
Jul 1, 20254,130.004,180.004,120.004,170.004,170.000.48%23,601
Jun 30, 20254,130.004,220.004,130.004,150.004,150.00-57,300
Jun 27, 20254,180.004,180.004,140.004,150.004,150.00-29,102
Jun 26, 20254,180.004,180.004,130.004,150.004,150.00-0.24%25,861
Jun 25, 20254,120.004,160.004,120.004,160.004,160.000.24%9,915
Jun 24, 20254,140.004,150.004,110.004,150.004,150.000.24%31,801
Jun 23, 20254,130.004,190.004,110.004,140.004,140.00-17,565