An Tien Industries JSC (HOSE:HII)
Vietnam · Delayed Price · Currency is VND 5,850.00
+250.00 (4.46%)
At close: Jul 3, 2026
An Tien Industries JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 6,650.00 | 6,700.00 | 6,530.00 | 6,550.00 | 6,233.06 | -1.36% | 155,211 |
| May 14, 2026 | 7,040.00 | 7,040.00 | 6,640.00 | 6,640.00 | 6,318.71 | -2.06% | 217,301 |
| May 13, 2026 | 6,780.00 | 6,800.00 | 6,610.00 | 6,780.00 | 6,451.94 | 0.89% | 273,223 |
| May 12, 2026 | 6,320.00 | 6,750.00 | 6,250.00 | 6,720.00 | 6,394.84 | 6.50% | 505,995 |
| May 11, 2026 | 6,550.00 | 6,550.00 | 6,300.00 | 6,310.00 | 6,004.68 | -2.77% | 240,869 |
| May 8, 2026 | 6,610.00 | 6,900.00 | 6,400.00 | 6,490.00 | 6,175.97 | -1.82% | 456,210 |
| May 7, 2026 | 6,900.00 | 7,030.00 | 6,610.00 | 6,610.00 | 6,290.16 | -2.65% | 309,991 |
| May 6, 2026 | 6,450.00 | 6,790.00 | 6,330.00 | 6,790.00 | 6,461.45 | 6.93% | 993,683 |
| May 5, 2026 | 6,580.00 | 6,580.00 | 6,180.00 | 6,350.00 | 6,042.74 | 3.25% | 1,471,307 |
| May 4, 2026 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 5,852.42 | 6.96% | 111,530 |
| Apr 29, 2026 | 5,300.00 | 5,750.00 | 5,260.00 | 5,750.00 | 5,471.77 | 6.88% | 1,146,718 |
| Apr 28, 2026 | 5,300.00 | 5,400.00 | 5,190.00 | 5,380.00 | 5,119.68 | 0.94% | 88,200 |
| Apr 24, 2026 | 5,330.00 | 5,340.00 | 5,260.00 | 5,330.00 | 5,072.10 | -0.19% | 59,006 |
| Apr 23, 2026 | 5,300.00 | 5,450.00 | 5,260.00 | 5,340.00 | 5,081.61 | 0.56% | 100,200 |
| Apr 22, 2026 | 5,260.00 | 5,340.00 | 5,260.00 | 5,310.00 | 5,053.06 | - | 15,000 |
| Apr 21, 2026 | 5,310.00 | 5,390.00 | 5,250.00 | 5,310.00 | 5,053.06 | - | 61,759 |