An Tien Industries JSC (HOSE:HII)
Vietnam · Delayed Price · Currency is VND 5,900.00
-10.00 (-0.17%)
At close: May 22, 2026
An Tien Industries JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 5,920.00 | 6,000.00 | 5,870.00 | 5,900.00 | 5,900.00 | -0.17% | 86,333 |
| May 21, 2026 | 5,860.00 | 6,050.00 | 5,860.00 | 5,910.00 | 5,910.00 | -2.31% | 207,340 |
| May 20, 2026 | 6,100.00 | 6,130.00 | 5,720.00 | 6,050.00 | 6,050.00 | -0.66% | 214,606 |
| May 19, 2026 | 6,430.00 | 6,520.00 | 6,040.00 | 6,090.00 | 6,090.00 | -6.16% | 597,039 |
| May 18, 2026 | 6,520.00 | 6,650.00 | 6,410.00 | 6,490.00 | 6,490.00 | -0.92% | 241,916 |
| May 15, 2026 | 6,650.00 | 6,700.00 | 6,530.00 | 6,550.00 | 6,550.00 | -1.36% | 155,211 |
| May 14, 2026 | 7,040.00 | 7,040.00 | 6,640.00 | 6,640.00 | 6,640.00 | -2.06% | 217,301 |
| May 13, 2026 | 6,780.00 | 6,800.00 | 6,610.00 | 6,780.00 | 6,780.00 | 0.89% | 273,223 |
| May 12, 2026 | 6,320.00 | 6,750.00 | 6,250.00 | 6,720.00 | 6,720.00 | 6.50% | 505,995 |
| May 11, 2026 | 6,550.00 | 6,550.00 | 6,300.00 | 6,310.00 | 6,310.00 | -2.77% | 240,869 |
| May 8, 2026 | 6,610.00 | 6,900.00 | 6,400.00 | 6,490.00 | 6,490.00 | -1.82% | 456,210 |
| May 7, 2026 | 6,900.00 | 7,030.00 | 6,610.00 | 6,610.00 | 6,610.00 | -2.65% | 309,991 |
| May 6, 2026 | 6,450.00 | 6,790.00 | 6,330.00 | 6,790.00 | 6,790.00 | 6.93% | 993,683 |
| May 5, 2026 | 6,580.00 | 6,580.00 | 6,180.00 | 6,350.00 | 6,350.00 | 3.25% | 1,471,307 |
| May 4, 2026 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 6.96% | 111,530 |
| Apr 29, 2026 | 5,300.00 | 5,750.00 | 5,260.00 | 5,750.00 | 5,750.00 | 6.88% | 1,146,718 |
| Apr 28, 2026 | 5,300.00 | 5,400.00 | 5,190.00 | 5,380.00 | 5,380.00 | 0.94% | 88,200 |
| Apr 24, 2026 | 5,330.00 | 5,340.00 | 5,260.00 | 5,330.00 | 5,330.00 | -0.19% | 59,006 |
| Apr 23, 2026 | 5,300.00 | 5,450.00 | 5,260.00 | 5,340.00 | 5,340.00 | 0.56% | 100,200 |
| Apr 22, 2026 | 5,260.00 | 5,340.00 | 5,260.00 | 5,310.00 | 5,310.00 | - | 15,000 |
| Apr 21, 2026 | 5,310.00 | 5,390.00 | 5,250.00 | 5,310.00 | 5,310.00 | - | 61,759 |
| Apr 20, 2026 | 5,360.00 | 5,360.00 | 5,280.00 | 5,310.00 | 5,310.00 | -0.93% | 127,604 |
| Apr 17, 2026 | 5,400.00 | 5,400.00 | 5,290.00 | 5,360.00 | 5,360.00 | 0.56% | 36,430 |
| Apr 16, 2026 | 5,470.00 | 5,470.00 | 5,330.00 | 5,330.00 | 5,330.00 | -2.74% | 86,866 |
| Apr 15, 2026 | 5,490.00 | 5,490.00 | 5,430.00 | 5,480.00 | 5,480.00 | -0.18% | 316,101 |
| Apr 14, 2026 | 5,440.00 | 5,530.00 | 5,420.00 | 5,490.00 | 5,490.00 | 0.92% | 332,446 |
| Apr 13, 2026 | 5,370.00 | 5,440.00 | 5,310.00 | 5,440.00 | 5,440.00 | 1.30% | 139,262 |
| Apr 10, 2026 | 5,310.00 | 5,500.00 | 5,310.00 | 5,370.00 | 5,370.00 | -1.29% | 102,004 |
| Apr 9, 2026 | 5,220.00 | 5,470.00 | 5,220.00 | 5,440.00 | 5,440.00 | 0.93% | 85,930 |
| Apr 8, 2026 | 5,220.00 | 5,500.00 | 5,210.00 | 5,390.00 | 5,390.00 | 4.05% | 112,501 |
| Apr 7, 2026 | 5,180.00 | 5,240.00 | 5,150.00 | 5,180.00 | 5,180.00 | -0.19% | 77,890 |
| Apr 6, 2026 | 5,280.00 | 5,290.00 | 5,170.00 | 5,190.00 | 5,190.00 | -1.89% | 47,461 |
| Apr 3, 2026 | 5,380.00 | 5,380.00 | 5,210.00 | 5,290.00 | 5,290.00 | -1.67% | 173,332 |
| Apr 2, 2026 | 5,440.00 | 5,450.00 | 5,320.00 | 5,380.00 | 5,380.00 | -1.65% | 2,559,041 |
| Apr 1, 2026 | 5,560.00 | 5,560.00 | 5,400.00 | 5,470.00 | 5,470.00 | -1.08% | 203,969 |
| Mar 31, 2026 | 5,520.00 | 5,530.00 | 5,460.00 | 5,530.00 | 5,530.00 | 0.18% | 149,530 |
| Mar 30, 2026 | 5,550.00 | 5,550.00 | 5,410.00 | 5,520.00 | 5,520.00 | -0.72% | 101,973 |
| Mar 27, 2026 | 5,570.00 | 5,570.00 | 5,450.00 | 5,560.00 | 5,560.00 | -0.18% | 85,225 |
| Mar 26, 2026 | 5,450.00 | 5,740.00 | 5,450.00 | 5,570.00 | 5,570.00 | 3.15% | 306,684 |
| Mar 25, 2026 | 5,250.00 | 5,510.00 | 5,150.00 | 5,400.00 | 5,400.00 | 4.05% | 869,655 |
| Mar 24, 2026 | 5,170.00 | 5,200.00 | 5,100.00 | 5,190.00 | 5,190.00 | 2.37% | 103,305 |
| Mar 23, 2026 | 5,290.00 | 5,290.00 | 5,070.00 | 5,070.00 | 5,070.00 | -4.16% | 85,773 |
| 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 |