An Tien Industries JSC (HOSE:HII)
Vietnam
· Delayed Price · Currency is VND 8,630.00
+560.00 (6.94%)
At close: Dec 5, 2025
An Tien Industries JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,630.00 | 8,630.00 | 8,410.00 | 8,630.00 | 8,630.00 | 6.94% | 1,562,355 |
| Dec 4, 2025 | 8,070.00 | 8,070.00 | 8,070.00 | 8,070.00 | 8,070.00 | 6.89% | 207,480 |
| Dec 3, 2025 | 7,120.00 | 7,550.00 | 7,120.00 | 7,550.00 | 7,550.00 | 6.94% | 367,059 |
| Dec 2, 2025 | 7,060.00 | 7,190.00 | 7,050.00 | 7,060.00 | 7,060.00 | - | 491,490 |
| Dec 1, 2025 | 7,050.00 | 7,490.00 | 7,020.00 | 7,060.00 | 7,060.00 | 0.14% | 728,390 |
| Nov 28, 2025 | 7,410.00 | 7,450.00 | 7,040.00 | 7,050.00 | 7,050.00 | -4.08% | 727,153 |
| Nov 27, 2025 | 7,040.00 | 7,520.00 | 6,960.00 | 7,350.00 | 7,350.00 | 4.55% | 736,803 |
| Nov 26, 2025 | 6,900.00 | 7,410.00 | 6,650.00 | 7,030.00 | 7,030.00 | 1.44% | 1,159,027 |
| Nov 25, 2025 | 7,440.00 | 7,890.00 | 6,930.00 | 6,930.00 | 6,930.00 | -6.98% | 1,375,649 |
| Nov 24, 2025 | 7,000.00 | 7,760.00 | 6,920.00 | 7,450.00 | 7,450.00 | 2.62% | 1,629,059 |
| Nov 21, 2025 | 7,150.00 | 7,260.00 | 6,870.00 | 7,260.00 | 7,260.00 | 6.92% | 1,524,435 |
| Nov 20, 2025 | 6,780.00 | 6,790.00 | 6,520.00 | 6,790.00 | 6,790.00 | 6.93% | 1,649,671 |
| Nov 19, 2025 | 6,200.00 | 6,350.00 | 5,820.00 | 6,350.00 | 6,350.00 | 6.90% | 1,907,073 |
| Nov 18, 2025 | 5,750.00 | 5,940.00 | 5,700.00 | 5,940.00 | 5,940.00 | 6.83% | 974,717 |
| Nov 17, 2025 | 5,200.00 | 5,560.00 | 5,200.00 | 5,560.00 | 5,560.00 | 6.92% | 1,109,582 |
| Nov 14, 2025 | 5,180.00 | 5,240.00 | 5,150.00 | 5,200.00 | 5,200.00 | 0.19% | 263,558 |
| Nov 13, 2025 | 5,190.00 | 5,310.00 | 5,120.00 | 5,190.00 | 5,190.00 | -0.19% | 289,802 |
| Nov 12, 2025 | 4,940.00 | 5,200.00 | 4,940.00 | 5,200.00 | 5,200.00 | 5.05% | 533,135 |
| Nov 11, 2025 | 4,940.00 | 5,030.00 | 4,920.00 | 4,950.00 | 4,950.00 | 0.41% | 112,562 |
| Nov 10, 2025 | 5,120.00 | 5,120.00 | 4,890.00 | 4,930.00 | 4,930.00 | -1.60% | 244,591 |
| Nov 7, 2025 | 5,150.00 | 5,180.00 | 4,970.00 | 5,010.00 | 5,010.00 | -1.18% | 397,240 |
| Nov 6, 2025 | 5,190.00 | 5,200.00 | 5,030.00 | 5,070.00 | 5,070.00 | -2.31% | 344,803 |
| Nov 5, 2025 | 5,200.00 | 5,220.00 | 5,080.00 | 5,190.00 | 5,190.00 | 0.78% | 218,872 |
| Nov 4, 2025 | 5,310.00 | 5,340.00 | 4,930.00 | 5,150.00 | 5,150.00 | -2.83% | 559,550 |
| Nov 3, 2025 | 5,610.00 | 5,610.00 | 5,270.00 | 5,300.00 | 5,300.00 | 0.76% | 974,665 |
| Oct 31, 2025 | 5,250.00 | 5,260.00 | 5,220.00 | 5,260.00 | 5,260.00 | 6.91% | 1,098,878 |
| Oct 30, 2025 | 4,650.00 | 5,030.00 | 4,650.00 | 4,920.00 | 4,920.00 | 4.46% | 174,369 |
| Oct 29, 2025 | 4,740.00 | 4,740.00 | 4,690.00 | 4,710.00 | 4,710.00 | 0.86% | 78,817 |
| Oct 28, 2025 | 4,660.00 | 4,670.00 | 4,560.00 | 4,670.00 | 4,670.00 | - | 53,908 |
| Oct 27, 2025 | 4,670.00 | 4,670.00 | 4,600.00 | 4,670.00 | 4,670.00 | -0.21% | 33,318 |
| Oct 24, 2025 | 4,650.00 | 4,690.00 | 4,600.00 | 4,680.00 | 4,680.00 | 0.86% | 19,108 |
| Oct 23, 2025 | 4,600.00 | 4,640.00 | 4,570.00 | 4,640.00 | 4,640.00 | 1.53% | 24,502 |
| Oct 22, 2025 | 4,560.00 | 4,590.00 | 4,540.00 | 4,570.00 | 4,570.00 | 0.22% | 11,303 |
| Oct 21, 2025 | 4,520.00 | 4,640.00 | 4,490.00 | 4,560.00 | 4,560.00 | 0.22% | 85,727 |
| Oct 20, 2025 | 4,630.00 | 4,630.00 | 4,540.00 | 4,550.00 | 4,550.00 | -1.30% | 226,602 |
| Oct 17, 2025 | 4,600.00 | 4,670.00 | 4,570.00 | 4,610.00 | 4,610.00 | -1.07% | 49,600 |
| Oct 16, 2025 | 4,600.00 | 4,700.00 | 4,600.00 | 4,660.00 | 4,660.00 | 0.22% | 12,700 |
| Oct 15, 2025 | 4,640.00 | 4,690.00 | 4,590.00 | 4,650.00 | 4,650.00 | - | 116,027 |
| Oct 14, 2025 | 4,610.00 | 4,680.00 | 4,600.00 | 4,650.00 | 4,650.00 | -0.64% | 64,306 |
| Oct 13, 2025 | 4,600.00 | 4,700.00 | 4,600.00 | 4,680.00 | 4,680.00 | -0.43% | 90,403 |
| Oct 10, 2025 | 4,800.00 | 4,800.00 | 4,700.00 | 4,700.00 | 4,700.00 | -2.08% | 60,701 |
| Oct 9, 2025 | 4,660.00 | 4,810.00 | 4,630.00 | 4,800.00 | 4,800.00 | 3.00% | 245,201 |
| Oct 8, 2025 | 4,640.00 | 4,690.00 | 4,640.00 | 4,660.00 | 4,660.00 | -0.64% | 126,100 |
| Oct 7, 2025 | 4,680.00 | 4,780.00 | 4,650.00 | 4,690.00 | 4,690.00 | -0.21% | 111,700 |
| Oct 6, 2025 | 4,680.00 | 4,740.00 | 4,640.00 | 4,700.00 | 4,700.00 | 0.43% | 34,896 |
| Oct 3, 2025 | 4,690.00 | 4,840.00 | 4,660.00 | 4,680.00 | 4,680.00 | -0.21% | 205,404 |
| Oct 2, 2025 | 4,710.00 | 4,770.00 | 4,690.00 | 4,690.00 | 4,690.00 | -1.05% | 57,300 |
| Oct 1, 2025 | 4,760.00 | 4,760.00 | 4,700.00 | 4,740.00 | 4,740.00 | 0.21% | 6,700 |
| Sep 30, 2025 | 4,840.00 | 4,840.00 | 4,700.00 | 4,730.00 | 4,730.00 | -1.46% | 23,705 |
| Sep 29, 2025 | 4,810.00 | 4,840.00 | 4,740.00 | 4,800.00 | 4,800.00 | - | 38,333 |