An Tien Industries JSC (HOSE:HII)
Vietnam · Delayed Price · Currency is VND 6,120.00
+400.00 (6.99%)
At close: Jul 24, 2026
An Tien Industries JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 5,740.00 | 5,780.00 | 5,610.00 | 5,610.00 | 5,610.00 | -2.26% | 88,415 |
| Jul 10, 2026 | 5,900.00 | 5,900.00 | 5,740.00 | 5,740.00 | 5,740.00 | -2.71% | 39,001 |
| Jul 9, 2026 | 5,880.00 | 5,940.00 | 5,700.00 | 5,900.00 | 5,900.00 | 0.34% | 1,500,829 |
| Jul 8, 2026 | 5,900.00 | 5,950.00 | 5,850.00 | 5,880.00 | 5,880.00 | -0.34% | 99,017 |
| Jul 7, 2026 | 5,680.00 | 6,000.00 | 5,640.00 | 5,900.00 | 5,900.00 | 3.51% | 234,400 |
| Jul 6, 2026 | 5,850.00 | 5,850.00 | 5,680.00 | 5,700.00 | 5,700.00 | -2.56% | 124,796 |
| Jul 3, 2026 | 5,640.00 | 5,860.00 | 5,600.00 | 5,850.00 | 5,850.00 | 4.46% | 213,012 |
| Jul 2, 2026 | 5,530.00 | 5,620.00 | 5,530.00 | 5,600.00 | 5,600.00 | 1.08% | 101,000 |
| Jul 1, 2026 | 5,520.00 | 5,600.00 | 5,520.00 | 5,540.00 | 5,540.00 | 0.18% | 195,071 |
| Jun 30, 2026 | 5,700.00 | 5,700.00 | 5,530.00 | 5,530.00 | 5,530.00 | -2.98% | 69,800 |
| Jun 29, 2026 | 5,710.00 | 5,730.00 | 5,700.00 | 5,700.00 | 5,700.00 | -0.18% | 44,351 |
| Jun 26, 2026 | 5,780.00 | 5,780.00 | 5,650.00 | 5,710.00 | 5,710.00 | -1.04% | 76,001 |
| Jun 25, 2026 | 5,790.00 | 5,790.00 | 5,660.00 | 5,770.00 | 5,770.00 | -0.35% | 140,010 |
| Jun 24, 2026 | 5,760.00 | 5,850.00 | 5,700.00 | 5,790.00 | 5,790.00 | 0.52% | 249,633 |
| Jun 23, 2026 | 5,620.00 | 5,780.00 | 5,620.00 | 5,760.00 | 5,760.00 | - | 81,819 |
| Jun 22, 2026 | 5,850.00 | 5,870.00 | 5,730.00 | 5,760.00 | 5,760.00 | -0.69% | 88,779 |
| Jun 19, 2026 | 5,900.00 | 5,900.00 | 5,770.00 | 5,800.00 | 5,800.00 | -1.69% | 292,100 |
| Jun 18, 2026 | 5,910.00 | 5,970.00 | 5,860.00 | 5,900.00 | 5,900.00 | -1.17% | 90,040 |
| Jun 17, 2026 | 5,930.00 | 5,990.00 | 5,930.00 | 5,970.00 | 5,970.00 | 0.67% | 81,800 |
| Jun 16, 2026 | 5,990.00 | 5,990.00 | 5,890.00 | 5,930.00 | 5,930.00 | -0.50% | 111,100 |
| Jun 15, 2026 | 5,980.00 | 6,030.00 | 5,960.00 | 5,960.00 | 5,960.00 | -0.67% | 119,599 |
| Jun 12, 2026 | 5,900.00 | 6,080.00 | 5,900.00 | 6,000.00 | 6,000.00 | 1.69% | 205,037 |
| Jun 11, 2026 | 6,250.00 | 6,250.00 | 6,100.00 | 6,200.00 | 5,900.00 | -0.96% | 256,075 |
| Jun 10, 2026 | 6,280.00 | 6,350.00 | 6,130.00 | 6,260.00 | 5,957.10 | 0.64% | 250,748 |
| Jun 9, 2026 | 6,180.00 | 6,250.00 | 6,170.00 | 6,220.00 | 5,919.03 | 0.65% | 87,500 |
| Jun 8, 2026 | 6,000.00 | 6,420.00 | 6,000.00 | 6,180.00 | 5,880.97 | 3.00% | 401,032 |
| Jun 5, 2026 | 6,040.00 | 6,040.00 | 5,950.00 | 6,000.00 | 5,709.68 | - | 134,101 |
| Jun 4, 2026 | 6,000.00 | 6,040.00 | 5,930.00 | 6,000.00 | 5,709.68 | 0.17% | 36,110 |
| Jun 3, 2026 | 5,960.00 | 6,030.00 | 5,930.00 | 5,990.00 | 5,700.16 | 0.50% | 119,000 |
| Jun 2, 2026 | 5,930.00 | 6,050.00 | 5,910.00 | 5,960.00 | 5,671.61 | -0.50% | 105,142 |
| Jun 1, 2026 | 5,910.00 | 6,040.00 | 5,910.00 | 5,990.00 | 5,700.16 | 1.35% | 60,830 |
| May 29, 2026 | 5,980.00 | 5,990.00 | 5,900.00 | 5,910.00 | 5,624.03 | -1.34% | 141,301 |
| May 28, 2026 | 6,040.00 | 6,090.00 | 5,890.00 | 5,990.00 | 5,700.16 | -0.83% | 126,630 |
| May 27, 2026 | 6,010.00 | 6,170.00 | 5,990.00 | 6,040.00 | 5,747.74 | 0.67% | 392,300 |
| May 26, 2026 | 5,950.00 | 6,020.00 | 5,900.00 | 6,000.00 | 5,709.68 | 1.69% | 147,114 |
| May 25, 2026 | 5,810.00 | 6,010.00 | 5,810.00 | 5,900.00 | 5,614.52 | - | 149,429 |
| May 22, 2026 | 5,920.00 | 6,000.00 | 5,870.00 | 5,900.00 | 5,614.52 | -0.17% | 86,333 |
| May 21, 2026 | 5,860.00 | 6,050.00 | 5,860.00 | 5,910.00 | 5,624.03 | -2.31% | 207,340 |
| May 20, 2026 | 6,100.00 | 6,130.00 | 5,720.00 | 6,050.00 | 5,757.26 | -0.66% | 214,606 |
| May 19, 2026 | 6,430.00 | 6,520.00 | 6,040.00 | 6,090.00 | 5,795.32 | -6.16% | 597,039 |
| May 18, 2026 | 6,520.00 | 6,650.00 | 6,410.00 | 6,490.00 | 6,175.97 | -0.92% | 241,916 |