An Tien Industries JSC (HOSE:HII)
Vietnam · Delayed Price · Currency is VND 5,970.00
-20.00 (-0.33%)
At close: Jan 16, 2026
An Tien Industries JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 27, 2025 | 7,040.00 | 7,520.00 | 6,960.00 | 7,350.00 | 7,350.00 | 4.55% | 736,803 |
| Nov 26, 2025 | 6,900.00 | 7,410.00 | 6,650.00 | 7,030.00 | 7,030.00 | 1.44% | 1,159,027 |
| Nov 25, 2025 | 7,440.00 | 7,890.00 | 6,930.00 | 6,930.00 | 6,930.00 | -6.98% | 1,375,649 |
| Nov 24, 2025 | 7,000.00 | 7,760.00 | 6,920.00 | 7,450.00 | 7,450.00 | 2.62% | 1,629,059 |
| Nov 21, 2025 | 7,150.00 | 7,260.00 | 6,870.00 | 7,260.00 | 7,260.00 | 6.92% | 1,524,435 |
| Nov 20, 2025 | 6,780.00 | 6,790.00 | 6,520.00 | 6,790.00 | 6,790.00 | 6.93% | 1,649,671 |
| Nov 19, 2025 | 6,200.00 | 6,350.00 | 5,820.00 | 6,350.00 | 6,350.00 | 6.90% | 1,907,073 |
| Nov 18, 2025 | 5,750.00 | 5,940.00 | 5,700.00 | 5,940.00 | 5,940.00 | 6.83% | 974,717 |
| Nov 17, 2025 | 5,200.00 | 5,560.00 | 5,200.00 | 5,560.00 | 5,560.00 | 6.92% | 1,109,582 |
| Nov 14, 2025 | 5,180.00 | 5,240.00 | 5,150.00 | 5,200.00 | 5,200.00 | 0.19% | 263,558 |
| Nov 13, 2025 | 5,190.00 | 5,310.00 | 5,120.00 | 5,190.00 | 5,190.00 | -0.19% | 289,802 |
| Nov 12, 2025 | 4,940.00 | 5,200.00 | 4,940.00 | 5,200.00 | 5,200.00 | 5.05% | 533,135 |
| Nov 11, 2025 | 4,940.00 | 5,030.00 | 4,920.00 | 4,950.00 | 4,950.00 | 0.41% | 112,562 |
| Nov 10, 2025 | 5,120.00 | 5,120.00 | 4,890.00 | 4,930.00 | 4,930.00 | -1.60% | 244,591 |
| Nov 7, 2025 | 5,150.00 | 5,180.00 | 4,970.00 | 5,010.00 | 5,010.00 | -1.18% | 397,240 |
| Nov 6, 2025 | 5,190.00 | 5,200.00 | 5,030.00 | 5,070.00 | 5,070.00 | -2.31% | 344,803 |