An Tien Industries JSC (HOSE:HII)
Vietnam · Delayed Price · Currency is VND 9,090.00
-140.00 (-1.52%)
At close: Oct 14, 2026
An Tien Industries JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 9,330.00 | 9,330.00 | 9,030.00 | 9,090.00 | 9,090.00 | -1.52% | 305,308 |
| Oct 13, 2026 | 9,270.00 | 9,480.00 | 9,100.00 | 9,230.00 | 9,230.00 | 0.11% | 616,417 |
| Oct 12, 2026 | 8,810.00 | 9,350.00 | 8,810.00 | 9,220.00 | 9,220.00 | 4.65% | 515,431 |
| Oct 9, 2026 | 8,770.00 | 8,840.00 | 8,560.00 | 8,810.00 | 8,810.00 | - | 396,653 |
| Oct 8, 2026 | 9,000.00 | 9,040.00 | 8,800.00 | 8,810.00 | 8,810.00 | -2.22% | 490,401 |
| Oct 7, 2026 | 8,520.00 | 9,070.00 | 8,520.00 | 9,010.00 | 9,010.00 | 3.68% | 861,050 |
| Oct 6, 2026 | 8,780.00 | 8,990.00 | 8,460.00 | 8,690.00 | 8,690.00 | -1.03% | 424,087 |
| Oct 5, 2026 | 8,800.00 | 9,050.00 | 8,650.00 | 8,780.00 | 8,780.00 | -0.79% | 844,688 |
| Oct 2, 2026 | 9,540.00 | 9,640.00 | 8,850.00 | 8,850.00 | 8,850.00 | -6.94% | 854,917 |
| Oct 1, 2026 | 9,460.00 | 9,670.00 | 9,310.00 | 9,510.00 | 9,510.00 | 0.63% | 396,705 |
| Sep 30, 2026 | 9,850.00 | 9,900.00 | 9,220.00 | 9,450.00 | 9,450.00 | -3.67% | 599,578 |
| Sep 29, 2026 | 9,600.00 | 9,820.00 | 9,450.00 | 9,810.00 | 9,810.00 | -0.10% | 703,436 |
| Sep 28, 2026 | 10,450.00 | 10,450.00 | 9,820.00 | 9,820.00 | 9,820.00 | -6.92% | 900,365 |
| Sep 25, 2026 | 10,600.00 | 10,750.00 | 10,400.00 | 10,550.00 | 10,550.00 | -0.94% | 702,251 |
| 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 |