CTCP Vận tải và Xếp dỡ Hải An (hah)

59.90
-1.60
(-2.60%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-05) 		0.60 0.99% 50,916,600 -2,457,000 -158.7
59.90
67.50
59.90
2 tháng
(2025-10-06) 		4.70 8.27% 109,917,000 2,056,000 119.6
53.40
67.50
59.90
3 tháng
(2025-09-08) 		3.70 6.40% 146,783,400 1,465,100 88.8
53.40
67.50
59.90
6 tháng
(2025-06-09) 		7.83 14.59% 390,184,300 -840,360 -62.4
50.18
67.50
59.90
12 tháng
(2024-12-10) 		23.85 63.34% 638,529,300 -13,628,490 -825.8
34.20
67.50
59.90
24 tháng
(2023-12-18) 		38.46 166.96% 1,431,075,300 -3,267,659 -343.8
23.04
67.50
59.90
36 tháng
(2022-12-21) 		47.62 342.96% 1,938,897,100 -10,492,381 -621.3
12.94
67.50
59.90
60 tháng
(2020-12-31) 		56.11 1,041.68% 2,745,146,230 -11,976,211 -395.7
4.65
67.50
59.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2022
35.07
 2,084,500 32.78 35.07 32.39 85,300 45,600 3.2
28/04/2022
32.78
 2,107,800 31.07 33.22 31.60 28,100 178,300 -11.3
27/04/2022
31.07
 1,410,400 29.04 31.07 27.90 17,500 165,300 -10.0
26/04/2022
29.04
 1,742,900 28.52 29.04 26.54 89,500 69,700 1.1
25/04/2022: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/40 (Volume + 40%, Ratio=0.40)
25/04/2022
28.52
 1,179,000 30.65 31.68 28.52 215,300 161,300 3.3
22/04/2022
30.65
 2,184,600 32.95 32.95 30.65 171,100 89,700 8.1
21/04/2022
32.95
 1,374,900 31.43 33.29 30.80 354,100 14,100 35.2
20/04/2022
31.43
 1,375,600 33.42 34.19 31.43 34,800 28,400 0.7
19/04/2022
33.42
 1,748,700 32.05 34.23 31.39 133,000 44,000 9.6
18/04/2022
32.05
 1,260,600 32.05 32.70 30.83 22,800 54,700 -3.3
15/04/2022
32.05
 1,327,900 31.67 32.98 31.49 22,300 10,300 1.3
14/04/2022
31.67
 1,778,200 29.78 31.74 29.87 27,100 200 2.6
13/04/2022
29.78
 808,000 29.03 30.12 28.78 28,500 16,900 1.1
12/04/2022
29.03
 961,100 28.34 30.18 28.87 106,000 29,500 7.2
08/04/2022
28.34
 769,600 28.31 29.12 28.00 22,700 5,700 1.5
07/04/2022
28.31
 2,919,300 30.43 30.65 28.31 96,700 41,200 5.3
06/04/2022
30.43
 1,094,600 31.39 31.39 30.27 1,800 52,000 -4.9
05/04/2022
31.39
 772,700 30.96 31.74 30.65 20,200 9,000 1.1
04/04/2022
30.96
 1,097,200 30.37 31.24 30.02 127,900 18,400 10.9
01/04/2022
30.37
 1,059,400 30.12 30.65 29.99 46,000 900 4.4
31/03/2022
30.12
 1,097,000 30.87 31.24 30.12 17,300 4,400 1.3
30/03/2022
30.87
 1,264,900 31.74 32.67 30.80 8,300 33,000 -2.5
29/03/2022
31.74
 820,700 32.05 33.07 31.49 6,400 41,800 -3.7
28/03/2022
32.05
 1,188,500 31.33 32.20 30.49 9,500 8,700 0.1
25/03/2022
31.33
 806,300 31.33 32.05 30.77 11,000 69,500 -5.9
24/03/2022
31.33
 1,498,000 30.15 32.05 29.53 35,200 3,600 3.1
23/03/2022
30.15
 1,296,800 29.40 31.05 29.18 29,900 0 2.9
22/03/2022
29.40
 1,749,200 28.66 29.59 27.63 97,800 43,500 5.0
21/03/2022
28.66
 1,448,400 29.81 29.81 28.56 6,000 13,100 -0.7
18/03/2022
29.81
 1,508,300 28.78 29.87 29.09 48,100 2,300 4.4
17/03/2022
28.78
 977,800 28.87 29.09 28.31 59,800 18,600 3.8
16/03/2022
28.87
 706,800 28.28 29.25 28.56 85,300 0 10.3
15/03/2022
28.28
 1,691,000 27.97 28.47 26.60 74,000 70,500 0.2
14/03/2022
27.97
 1,494,300 29.22 29.81 27.69 17,600 7,400 0.9
11/03/2022
29.22
 946,500 29.25 29.87 28.62 38,600 2,000 3.4
10/03/2022
29.25
 1,246,800 28.94 30.46 28.97 75,500 9,100 6.4
09/03/2022
28.94
 1,583,200 27.07 28.94 26.79 98,600 1,700 8.6
08/03/2022
27.07
 2,390,900 28.78 28.78 27.07 9,100 18,900 -0.9
07/03/2022
28.78
 1,353,100 28.10 29.40 28.06 51,800 23,800 2.6
04/03/2022
28.10
 1,562,200 27.54 28.75 27.75 12,400 30,400 -1.6
03/03/2022
27.54
 2,777,300 25.76 27.54 25.51 2,400 3,600 -0.1
02/03/2022
25.76
 1,794,400 25.51 25.98 24.98 25,400 11,200 1.2
01/03/2022
25.51
 1,595,300 25.67 26.32 25.51 8,700 3,200 0.5
28/02/2022
25.67
 1,667,800 24.27 25.67 24.14 55,400 1,700 4.3
25/02/2022
24.27
 1,685,600 23.80 24.98 23.83 32,600 40,500 -0.6
24/02/2022
23.80
 2,836,000 24.52 24.86 22.81 408,400 8,700 30.5
23/02/2022
24.52
 1,707,100 24.83 25.51 24.52 269,600 3,800 21.4
22/02/2022
24.83
 2,227,900 24.89 24.89 23.80 45,700 1,100 3.5
21/02/2022
24.89
 1,247,300 25.17 25.42 24.64 304,000 5,700 24.2
18/02/2022
25.17
 2,201,500 24.05 25.36 23.65 220,500 5,400 17.0
17/02/2022
24.05
 3,641,700 22.56 24.11 22.40 46,100 1,900 3.4
16/02/2022
22.56
 561,100 22.50 22.99 22.53 0 11,800 -0.9
15/02/2022
22.50
 611,100 22.78 22.90 22.40 0 800 -0.1
14/02/2022
22.78
 2,470,100 22.09 23.18 21.72 28,500 3,500 1.8
11/02/2022
22.09
 1,369,000 21.87 22.56 21.66 108,000 4,000 7.4
10/02/2022
21.87
 1,134,400 21.47 22.03 21.10 500 2,100 -0.1
09/02/2022
21.47
 677,400 21.13 21.75 20.85 0 900 -0.1
08/02/2022
21.13
 757,600 20.97 21.53 20.72 3,800 6,800 -0.2
07/02/2022
20.97
 1,018,000 19.60 20.97 19.91 30,200 1,200 1.9
28/01/2022
19.60
 706,600 18.70 19.60 18.54 318,600 4,600 19.2
27/01/2022
18.70
 185,400 18.76 18.98 18.58 19,700 6,200 0.8
26/01/2022
18.76
 311,000 18.76 19.20 18.48 4,100 1,700 0
25/01/2022
18.76
 335,600 18.70 18.86 18.26 2,800 0 0.2
24/01/2022
18.70
 358,500 19.91 19.91 18.64 8,300 200 0.5
21/01/2022
19.91
 476,300 19.10 20.04 19.10 0 24,200 -1.5
20/01/2022
19.10
 211,400 18.89 19.29 18.67 97,600 0 6.0
19/01/2022
18.89
 361,700 18.36 18.89 18.11 0 0 0
18/01/2022
18.36
 809,400 19.48 19.48 17.89 214,300 800 12.6
17/01/2022
19.48
 237,700 20.04 20.22 19.45 42,300 300 2.6
14/01/2022
20.04
 602,800 20.04 20.04 19.51 3,300 0 0.2
13/01/2022
20.04
 501,000 20.07 20.60 20.04 37,300 0 2.4
12/01/2022
20.07
 746,400 20.60 20.85 19.91 600 2,900 -0.2
11/01/2022
20.60
 389,700 20.85 20.91 20.38 2,000 0 0.1
10/01/2022
20.85
 548,900 21.47 21.47 20.85 67,000 0 0
07/01/2022
21.47
 1,983,300 20.69 21.75 20.04 201,300 1,500 13.5
06/01/2022
20.69
 970,100 21.00 21.00 20.69 0 0 0
05/01/2022
21.00
 1,240,900 21.13 21.41 20.91 2,900 0 0.2
04/01/2022
21.13
 580,100 21.10 21.31 21.06 1,600 5,000 -0.2
31/12/2021
21.10
 381,900 21.31 21.41 21.10 100 0 0.0
30/12/2021
21.31
 507,400 21.19 21.47 21.00 0 0 0
29/12/2021
21.19
 677,000 21.25 21.62 21.03 0 100 -0.0
28/12/2021
21.25
 462,100 21.50 21.62 21.22 0 2,400 -0.2
27/12/2021
21.50
 518,900 21.28 21.62 21.22 1,400 3,700 -0.2
24/12/2021
21.28
 721,200 20.88 21.41 20.75 100 19,400 -1.3
23/12/2021
20.88
 1,113,900 21.44 21.72 20.66 0 8,400 -0.6
22/12/2021
21.44
 833,200 21.59 21.90 21.28 2,200 19,100 -1.2
21/12/2021
21.59
 792,400 21.38 21.87 21.16 21,900 1,000 1.5
20/12/2021
21.38
 1,845,900 21.97 21.97 21.31 0 45,000 -3.1
17/12/2021
21.97
 597,300 22.34 22.46 21.90 100 20,600 -1.5
16/12/2021
22.34
 771,200 22.46 22.84 22.09 100 700 -0.0
15/12/2021
22.46
 3,295,600 21.44 22.93 21.66 64,000 2,800 4.4
14/12/2021
21.44
 629,900 21.53 21.69 21.31 5,000 10,500 -0.4
13/12/2021
21.53
 596,000 21.53 21.90 21.22 7,900 7,900 0.0
10/12/2021
21.53
 676,900 21.53 22.09 21.41 1,000 17,100 -1.1
09/12/2021
21.53
 926,900 20.85 21.56 20.85 207,700 9,200 13.6
08/12/2021
20.85
 603,600 21.10 21.22 20.75 2,600 39,700 -2.5
07/12/2021
21.10
 679,700 20.50 21.25 20.60 5,100 1,900 0.2
06/12/2021
20.50
 1,131,800 21.34 21.41 20.38 1,200 37,500 -2.4
03/12/2021
21.34
 979,600 21.87 22.06 21.31 4,200 50,300 -3.2
02/12/2021
21.87
 842,000 21.90 22.34 21.72 6,400 67,400 -4.3

Chính sách bảo mật | Điều khoản sử dụng |