Friday, August 15, 2025 1:18:52 PM - Markets open
VN-INDEX 1,640.93 +0.24/+0.01%
HNX-INDEX 282.58 -2.57/-0.90%
UPCOM-INDEX 109.52 -0.43/-0.39%
An Tien Industries Joint Stock Company (HII : HOSE)
Basic Materials : Commodity Chemicals
4.71 -0.04/-0.84%
1:14:12 PM
Closing price on 10/28/2019
11.50 +0.10/+0.88%
Open 11.40
High 11.60
Low 11.30
Volume 439,120
Split-adjusted Price 6.44

Create Alert at: 4 4 4 ...
HII Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
10/28/2019 +0.10 / +0.88% 11.40 11.60 11.30 11.50 11.46 6.44 439,120
10/25/2019 +0.15 / +1.33% 11.30 11.45 11.15 11.40 11.32 6.38 331,500
10/24/2019 -0.05 / -0.44% 11.30 11.35 11.25 11.25 11.30 6.30 109,710
10/23/2019 0.00 / 0.00% 11.30 11.30 11.25 11.30 11.27 6.33 109,790
10/22/2019 +0.05 / +0.44% 11.25 11.35 11.25 11.30 11.29 6.33 121,840
10/21/2019 -0.10 / -0.88% 11.30 11.35 11.15 11.25 11.29 6.30 109,790
10/18/2019 0.00 / 0.00% 11.35 11.45 11.30 11.35 11.36 6.35 112,950
10/17/2019 +0.05 / +0.44% 11.35 11.50 11.30 11.35 11.37 6.35 107,180
10/16/2019 +0.20 / +1.80% 11.10 11.40 11.10 11.30 11.26 6.33 153,220
10/15/2019 -0.30 / -2.63% 11.40 11.45 11.10 11.10 11.28 6.21 145,170
10/14/2019 +0.05 / +0.44% 11.35 11.50 11.30 11.40 11.37 6.38 106,940
10/11/2019 -0.15 / -1.30% 11.50 11.60 11.35 11.35 11.48 6.35 146,850
10/10/2019 -0.30 / -2.54% 11.80 11.90 11.45 11.50 11.63 6.44 185,180
10/9/2019 -0.10 / -0.84% 11.90 12.00 11.70 11.80 11.83 6.61 94,730
10/8/2019 +0.05 / +0.42% 11.85 11.95 11.80 11.90 11.86 6.66 106,570
10/7/2019 -0.05 / -0.42% 11.90 12.20 11.80 11.85 11.97 6.63 146,000
10/4/2019 +0.15 / +1.28% 11.75 12.30 11.75 11.90 11.99 6.66 171,290
10/3/2019 +0.45 / +3.98% 11.40 11.80 11.20 11.75 11.51 6.58 243,680
10/2/2019 -0.40 / -3.42% 11.70 11.85 11.30 11.30 11.71 6.33 224,510
10/1/2019 -0.10 / -0.85% 11.80 11.85 11.40 11.70 11.69 6.55 115,820
9/30/2019 +0.15 / +1.29% 11.70 11.90 11.70 11.80 11.77 6.61 145,320
9/27/2019 +0.15 / +1.30% 11.40 11.75 11.40 11.65 11.62 6.52 280,740
9/26/2019 0.00 / 0.00% 11.40 11.60 11.40 11.50 11.54 6.44 124,960
9/25/2019 -0.10 / -0.86% 11.60 11.70 11.45 11.50 11.59 6.44 142,160
9/24/2019 0.00 / 0.00% 11.60 11.65 11.55 11.60 11.60 6.49 240,180
9/23/2019 +0.10 / +0.87% 11.50 11.70 11.45 11.60 11.57 6.49 146,950
9/20/2019 +0.15 / +1.32% 11.30 11.65 11.30 11.50 11.47 6.44 181,420
9/19/2019 -0.05 / -0.44% 11.40 11.40 11.20 11.35 11.31 6.35 117,220
9/18/2019 +0.10 / +0.88% 11.30 11.40 11.30 11.40 11.35 6.38 122,210
9/17/2019 -0.10 / -0.88% 11.40 11.45 11.25 11.30 11.37 6.33 102,550
HII News
29/04 HII: Explanation of the difference in profit in Quarter 1.2025
28/04 HII: Update charter
28/04 HII: Change in personnel
28/04 HII: Meeting documents attached Minutes & Resolution of AGMS 2025
18/04 HII: Annual Report 2024
Related Companies
Volume Price Change
AAA  4,035,400 8.54 -2.51%
ABS  400,200 3.89 -1.02%
APC  200 8.00 0.00%
APH  244,500 7.23 -2.17%
APP  5,800 5.70 -1.72%
BMP  174,200 136.10 -1.09%
BRC  14,200 13.35 1.91%
BRR  0 19.00 0.00%
CSV  1,199,300 35.90 -1.10%
Market Update
Last updated at 1:15:01 PM
VN-INDEX 1,640.93 +0.24/+0.01%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.