An Tien Industries JSC (HOSE:HII)
Vietnam · Delayed Price · Currency is VND 10,650
-400 (-3.62%)
At close: Sep 24, 2026
An Tien Industries JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 11,050.00 | 11,050.00 | 10,550.00 | 10,650.00 | 10,650.00 | -3.62% | 933,306 |
| Sep 23, 2026 | 11,150.00 | 11,450.00 | 11,000.00 | 11,050.00 | 11,050.00 | -1.34% | 528,906 |
| Sep 22, 2026 | 11,800.00 | 11,800.00 | 11,100.00 | 11,200.00 | 11,200.00 | -0.88% | 1,097,530 |
| Sep 21, 2026 | 10,600.00 | 11,300.00 | 10,600.00 | 11,300.00 | 11,300.00 | 6.60% | 525,577 |
| Sep 18, 2026 | 10,450.00 | 10,750.00 | 10,450.00 | 10,600.00 | 10,600.00 | 2.91% | 577,216 |
| Sep 17, 2026 | 10,800.00 | 10,850.00 | 10,250.00 | 10,300.00 | 10,300.00 | -5.07% | 1,044,841 |
| Sep 16, 2026 | 10,850.00 | 11,250.00 | 10,750.00 | 10,850.00 | 10,850.00 | -0.91% | 692,154 |
| Sep 15, 2026 | 11,500.00 | 11,500.00 | 10,700.00 | 10,950.00 | 10,950.00 | - | 809,466 |
| Sep 14, 2026 | 10,250.00 | 11,000.00 | 10,150.00 | 10,950.00 | 10,950.00 | 6.31% | 1,560,503 |
| Sep 11, 2026 | 10,650.00 | 11,000.00 | 10,300.00 | 10,300.00 | 10,300.00 | -2.37% | 961,600 |
| Sep 10, 2026 | 9,900.00 | 10,550.00 | 9,750.00 | 10,550.00 | 10,550.00 | 6.57% | 839,713 |
| Sep 9, 2026 | 10,000.00 | 10,300.00 | 9,880.00 | 9,900.00 | 9,900.00 | 2.80% | 1,606,768 |
| Sep 8, 2026 | 9,000.00 | 9,630.00 | 8,990.00 | 9,630.00 | 9,630.00 | 7.00% | 782,349 |
| Sep 7, 2026 | 8,940.00 | 9,250.00 | 8,930.00 | 9,000.00 | 9,000.00 | 1.01% | 416,353 |
| Sep 4, 2026 | 8,900.00 | 8,980.00 | 8,890.00 | 8,910.00 | 8,910.00 | -0.34% | 302,586 |
| Sep 3, 2026 | 8,880.00 | 8,980.00 | 8,820.00 | 8,940.00 | 8,940.00 | 1.59% | 436,930 |
| Aug 28, 2026 | 8,600.00 | 8,900.00 | 8,360.00 | 8,800.00 | 8,800.00 | 2.33% | 515,929 |
| Aug 27, 2026 | 8,910.00 | 9,030.00 | 8,290.00 | 8,600.00 | 8,600.00 | -3.48% | 934,536 |
| Aug 26, 2026 | 9,290.00 | 9,290.00 | 8,910.00 | 8,910.00 | 8,910.00 | -3.26% | 568,266 |
| Aug 25, 2026 | 9,290.00 | 9,500.00 | 9,140.00 | 9,210.00 | 9,210.00 | -0.11% | 493,155 |
| Aug 24, 2026 | 8,870.00 | 9,280.00 | 8,800.00 | 9,220.00 | 9,220.00 | 4.30% | 699,996 |
| Aug 21, 2026 | 8,880.00 | 8,880.00 | 8,750.00 | 8,840.00 | 8,840.00 | -0.11% | 428,660 |
| Aug 20, 2026 | 8,890.00 | 8,890.00 | 8,730.00 | 8,850.00 | 8,850.00 | 0.57% | 305,626 |
| Aug 19, 2026 | 8,690.00 | 8,970.00 | 8,580.00 | 8,800.00 | 8,800.00 | 2.33% | 485,224 |
| Aug 18, 2026 | 8,550.00 | 8,700.00 | 8,540.00 | 8,600.00 | 8,600.00 | 0.58% | 304,979 |
| Aug 17, 2026 | 8,640.00 | 8,700.00 | 8,510.00 | 8,550.00 | 8,550.00 | -0.58% | 425,241 |
| Aug 14, 2026 | 8,870.00 | 8,890.00 | 8,510.00 | 8,600.00 | 8,600.00 | -3.04% | 778,769 |
| Aug 13, 2026 | 8,850.00 | 9,000.00 | 8,730.00 | 8,870.00 | 8,870.00 | 0.80% | 499,543 |
| Aug 12, 2026 | 9,340.00 | 9,410.00 | 8,800.00 | 8,800.00 | 8,800.00 | -6.28% | 1,129,997 |
| Aug 11, 2026 | 9,600.00 | 9,750.00 | 9,250.00 | 9,390.00 | 9,390.00 | 2.07% | 901,865 |
| Aug 10, 2026 | 8,650.00 | 9,200.00 | 8,640.00 | 9,200.00 | 9,200.00 | 6.98% | 1,105,660 |
| Aug 7, 2026 | 8,850.00 | 8,900.00 | 8,480.00 | 8,600.00 | 8,600.00 | -2.82% | 686,354 |
| Aug 6, 2026 | 9,250.00 | 9,250.00 | 8,670.00 | 8,850.00 | 8,850.00 | 2.08% | 1,607,958 |
| Aug 5, 2026 | 8,670.00 | 8,670.00 | 8,500.00 | 8,670.00 | 8,670.00 | 6.91% | 3,471,420 |
| Aug 4, 2026 | 8,110.00 | 8,110.00 | 8,110.00 | 8,110.00 | 8,110.00 | 6.99% | 484,857 |
| Aug 3, 2026 | 7,580.00 | 7,580.00 | 7,580.00 | 7,580.00 | 7,580.00 | 6.91% | 80,753 |
| Jul 31, 2026 | 7,090.00 | 7,090.00 | 7,090.00 | 7,090.00 | 7,090.00 | 6.94% | 262,433 |
| Jul 30, 2026 | 6,630.00 | 6,630.00 | 6,630.00 | 6,630.00 | 6,630.00 | 6.94% | 286,479 |
| Jul 29, 2026 | 6,150.00 | 6,200.00 | 6,050.00 | 6,200.00 | 6,200.00 | 1.14% | 334,744 |
| Jul 28, 2026 | 6,200.00 | 6,250.00 | 5,910.00 | 6,130.00 | 6,130.00 | -1.29% | 332,804 |
| Jul 27, 2026 | 6,540.00 | 6,540.00 | 6,180.00 | 6,210.00 | 6,210.00 | 1.47% | 575,313 |
| Jul 24, 2026 | 5,810.00 | 6,120.00 | 5,810.00 | 6,120.00 | 6,120.00 | 6.99% | 1,121,602 |
| Jul 23, 2026 | 5,740.00 | 5,750.00 | 5,640.00 | 5,720.00 | 5,720.00 | -0.35% | 59,554 |
| Jul 22, 2026 | 5,610.00 | 5,790.00 | 5,610.00 | 5,740.00 | 5,740.00 | -0.86% | 137,413 |
| Jul 21, 2026 | 5,680.00 | 5,800.00 | 5,650.00 | 5,790.00 | 5,790.00 | -0.17% | 122,835 |
| Jul 20, 2026 | 5,880.00 | 5,880.00 | 5,640.00 | 5,800.00 | 5,800.00 | -1.19% | 186,000 |
| Jul 17, 2026 | 5,600.00 | 5,900.00 | 5,600.00 | 5,870.00 | 5,870.00 | 4.82% | 132,110 |
| Jul 16, 2026 | 5,600.00 | 5,600.00 | 5,560.00 | 5,600.00 | 5,600.00 | - | 109,602 |
| Jul 15, 2026 | 5,600.00 | 5,680.00 | 5,590.00 | 5,600.00 | 5,600.00 | -0.18% | 44,205 |
| Jul 14, 2026 | 5,560.00 | 5,680.00 | 5,550.00 | 5,610.00 | 5,610.00 | - | 213,167 |