Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/07/2026	43.90	149,100	43.35	44	43.35	34,900	32,900	0
28/07/2026	43.90	391,200	44	44	43.10	23,200	97,400	0
27/07/2026	44	551,900	44.75	44.95	43.75	22,300	139,000	0
24/07/2026	45	305,100	44.50	45	44.10	30,300	18,200	0
23/07/2026	45	634,800	44	45.60	43.05	144,400	8,600	0
22/07/2026	44.85	545,200	44.25	44.85	43.50	67,400	71,300	0
21/07/2026	44.90	480,100	43.80	45.40	43.35	93,300	31,500	0
20/07/2026	44.90	788,400	45.80	46	43.20	17,800	20,344	0
17/07/2026	46.20	267,700	47.50	47.50	46.10	7,300	52,300	0
16/07/2026	47	688,400	47.30	47.60	45.30	57,600	0	0
15/07/2026	47.60	446,200	48.50	48.60	47.40	2,000	30,500	0
14/07/2026	48.80	295,000	49	49.15	48.55	1,200	91,600	0
13/07/2026	50.80	616,700	52	52	50.20	13,500	125,000	0
10/07/2026	51.50	662,500	50.90	51.50	50.50	64,800	144,000	0
09/07/2026	50.10	868,100	52	52.40	50.10	63,600	149,880	0
08/07/2026	51.90	414,600	51.90	52.20	51.40	16,400	75,900	0
07/07/2026	51.80	656,400	51.30	52.50	50.70	7,900	129,700	0
06/07/2026	51.30	1,031,200	51.90	52.50	50.50	58,900	304,030	0
03/07/2026	51.90	295,500	52	52.50	51.70	200	63,000	0
02/07/2026	51.50	668,700	51.60	52.10	51.30	15,900	280,187	0
01/07/2026	51.50	556,700	52.10	52.40	51.50	500	106,200	0
30/06/2026	52.20	808,800	51.80	52.70	51.50	11,100	165,020	0
29/06/2026	52	897,800	52.90	52.90	51.40	4,000	337,330	0
26/06/2026	52.90	693,900	52.40	52.90	51.80	8,000	145,000	0
25/06/2026	52.50	544,600	53.10	53.30	52.50	1,500	137,300	0
24/06/2026	52.90	1,234,200	53	53.30	51.10	72,500	272,300	0
23/06/2026	53	619,000	53.50	54	52.80	18,800	107,200	0
22/06/2026	53.50	373,300	53.80	54.10	53.30	4,700	111,000	0
19/06/2026	54	521,200	54.90	54.90	53.80	2,300	116,734	0
18/06/2026	54.30	389,900	55.50	55.50	54.30	50,800	95,700	0
17/06/2026	55.50	1,161,900	55	56.30	54.60	93,500	222,200	0
16/06/2026	54.70	689,100	54.50	56	54.40	49,800	80,580	0
15/06/2026	54.50	563,800	53.90	54.80	53.90	92,600	15,900	0
12/06/2026	53.30	689,800	53.70	53.70	53	6,300	52,540	0
11/06/2026	53.70	409,600	53	53.90	53	2,000	21,900	0
10/06/2026	53.30	647,100	53.20	53.70	52.80	300	53,300	0
09/06/2026	53.70	510,700	53.90	53.90	52.90	5,200	30,100	0
08/06/2026	53.90	239,200	53.60	54.80	53.30	19,600	17,100	0
05/06/2026	54.10	1,202,400	55	55.30	54	151,000	8,100	0
04/06/2026	55	1,063,800	53.10	55.60	53.10	26,100	0	0
03/06/2026	53.10	404,900	53.20	54.10	51.80	33,900	0	0
02/06/2026	53.40	622,200	53.80	54	53	11,800	23,550	0
01/06/2026	53.90	234,400	54.40	54.70	53.90	1,800	3,300	0
29/05/2026	54.40	357,200	54	54.50	54	0	13,700	0
28/05/2026	54	385,600	54.70	54.90	54	100	42,100	0
27/05/2026	54.70	490,500	54.20	55	54.10	3,900	61,260	0
26/05/2026	54.10	622,700	54.60	54.60	53.80	4,700	21,500	0
25/05/2026	54.40	265,100	55.20	55.20	54.40	3,000	50,580	0
22/05/2026	54.50	411,400	55.60	55.70	54.50	9,300	15,900	0
21/05/2026	55.10	333,900	56.30	56.30	54.60	24,600	31,300	0
20/05/2026	55.70	587,500	55.50	56	54.20	61,800	37,000	0
19/05/2026	55.50	1,803,500	57.30	57.40	55.40	24,900	24,515	0
18/05/2026	57.40	654,000	57.20	58	56.90	13,900	79,500	0
15/05/2026	57.50	502,800	57.50	58	56.90	13,600	53,940	0
14/05/2026	57.30	433,300	57.50	57.90	57	4,700	36,600	0
13/05/2026	57.90	864,000	56.40	58.10	56.40	49,800	55,390	0
12/05/2026	57.70	1,053,600	56.50	57.90	56.40	30,700	28,200	0
11/05/2026	56.40	953,800	56.60	56.90	56.30	49,200	15,820	0
08/05/2026	56.50	525,400	56.60	57	56.20	9,800	32,900	0
07/05/2026	56.60	1,446,200	57.40	58.50	56.50	66,900	196,360	0
06/05/2026	57	735,400	56.80	57.10	56.60	2,800	50,700	0
05/05/2026	56.70	1,482,300	55.50	57	55.30	156,300	131,833	0
04/05/2026	55.50	330,400	55.80	56	55.30	2,000	47,367	0
29/04/2026	55.10	278,500	55.40	55.40	54.40	21,000	47,200	0
28/04/2026	54.70	683,200	56.10	56.20	54.40	42,700	101,094	0
24/04/2026	56.10	666,400	56.60	56.80	55.50	43,800	22,890	0
23/04/2026	56.80	2,530,600	55.50	57.40	55.20	315,200	185,400	0
22/04/2026	56	1,484,200	53.70	56	53.30	12,600	104,930	0
21/04/2026	53.40	1,065,300	54.20	54.60	53.30	10,600	304,000	0
20/04/2026	54.10	417,600	55	55	54	800	127,770	0
17/04/2026	54.40	417,700	53.70	55	53.70	300	48,520	0
16/04/2026	54.10	561,900	54.40	55.90	54	0	183,420	0
15/04/2026	54.40	645,200	55.10	55.40	54.40	600	5,200	0
14/04/2026	55	379,000	55.10	56	54.90	5,800	9,000	0
13/04/2026	54.70	703,300	55.50	55.50	54.60	4,900	235,300	0
10/04/2026	55.60	538,600	55.50	56.30	55.40	4,500	103,500	0
09/04/2026	55.50	697,100	56	56	55.10	300	137,011	0
08/04/2026	56.40	893,700	56.20	56.40	55.20	17,300	220,060	0
07/04/2026	54.50	764,900	55.90	55.90	54	6,500	519,470	0.3
06/04/2026	55.80	562,900	55	55.80	54.60	45,700	6,700	2.1
03/04/2026	54.60	482,800	54.20	55.50	54.20	510,100	829,800	-21.5
02/04/2026	54.60	957,300	56.20	56.30	54.50	275,100	67,800	12.4
01/04/2026	56.60	918,400	57	57.20	56	99,100	86,900	0.7
31/03/2026	56.70	1,036,800	56.90	56.90	55.40	1,400	119,400	-6.6
30/03/2026	56	799,700	54	56	54	67,100	120,100	-2.9
27/03/2026	55.90	1,075,600	54.50	55.90	54	67,100	120,100	-2.9
26/03/2026	54.50	1,104,000	53.80	54.70	52.80	107,400	79,000	1.5
25/03/2026	53.70	1,223,300	52.50	53.70	52.20	33,000	62,000	-1.5
24/03/2026	52	1,006,800	51	52.10	50.10	92,100	106,500	-0.8
23/03/2026	49.70	2,950,200	52.10	52.80	49.70	92,100	106,500	-0.8
20/03/2026	53.40	1,999,000	56	56.10	53.40	29,600	44,700	-0.9
19/03/2026	56	921,000	56.90	56.90	55.80	69,300	65,300	0.2
18/03/2026	57.50	1,186,400	56.30	57.70	56.20	30,800	185,200	-8.8
17/03/2026	56.40	901,400	56.80	57.30	56.20	118,900	132,800	-0.8
16/03/2026	56	2,108,700	56.70	57.50	55.40	55,600	362,900	-17.8
13/03/2026	56.70	2,246,500	57	58.90	56.60	55,600	362,900	-17.8
12/03/2026	58.30	1,605,400	59.60	60.20	58.10	91,500	212,600	-7.2
11/03/2026	60.20	2,800,300	56.10	60.20	56.10	173,200	385,000	-12.6
10/03/2026	56.30	5,379,200	58.90	59.30	55	106,400	187,200	-4.8
09/03/2026	58.60	5,619,400	59.20	60	58.60	106,400	187,200	-4.8
06/03/2026	63	3,481,500	63	65.50	62.70	402,200	441,400	-2.6

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-06-29)	-8	-15.38%	12,479,800	-1,643,191	0	43.90 52.20 43.90
2 tháng (2026-05-29)	-10.40	-19.12%	25,652,000	-2,518,195	0	43.90 55.50 43.90
3 tháng (2026-04-29)	-11.10	-20.15%	39,811,900	-3,025,160	0	43.90 57.90 43.90
6 tháng (2026-01-29)	-12.20	-21.71%	166,188,500	-7,526,225	-171.7	43.90 71 43.90
12 tháng (2025-08-04)	-16.88	-27.73%	460,539,300	-6,204,625	-95.2	43.90 71 43.90
24 tháng (2024-08-07)	14.02	46.74%	1,088,927,400	-14,163,104	-686.6	29.61 71 43.90
36 tháng (2023-08-14)	21.82	98.38%	1,929,581,800	-10,993,134	-520.0	18.42 71 43.90
60 tháng (2021-08-23)	26.58	152.53%	2,731,816,300	-14,711,206	-391.5	10.58 71 43.90

CTCP Vận tải và Xếp dỡ Hải An (hah)

THỐNG KÊ GIAO DỊCH