CTCP Vận tải và Xếp dỡ Hải An (hah)

56.70
-1.60
(-2.74%)
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
(2026-02-11) 		0.50 0.87% 76,066,500 -1,911,500 -127.7
56.30
71
56.70
2 tháng
(2026-01-12) 		1.30 2.28% 122,505,400 -1,587,000 -108.6
55.90
71
56.70
3 tháng
(2025-12-15) 		1.90 3.37% 143,424,300 -1,463,000 -102.2
55.90
71
56.70
6 tháng
(2025-09-15) 		-0.30 -0.51% 289,979,800 221,200 -2.3
53.40
71
56.70
12 tháng
(2025-03-18) 		21.37 57.86% 660,050,600 -11,581,618 -744.1
34.20
71
56.70
24 tháng
(2024-03-25) 		30.28 108.06% 1,398,262,000 -4,047,364 -414.4
25.12
71
56.70
36 tháng
(2023-03-29) 		43.54 294.88% 2,014,974,100 -8,887,134 -604.4
14.76
71
56.70
60 tháng
(2021-04-08) 		50.91 689.11% 2,813,550,000 -11,865,181 -453.9
6.94
71
56.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
29.35
 1,171,300 29.04 29.48 28.60 27,500 33,900 -0.4
29/07/2022
29.04
 2,711,400 28.74 30.32 29.04 6,300 10,300 -0.3
28/07/2022
28.74
 1,117,900 28.34 29.44 28.52 0 34,200 -2.2
27/07/2022
28.34
 916,600 29.31 29.31 28.21 3,600 47,700 -2.8
26/07/2022
29.31
 1,168,300 28.96 29.44 28.74 38,300 15,200 1.5
25/07/2022
28.96
 1,206,300 29.04 29.04 28.08 2,300 13,600 -0.7
22/07/2022
29.04
 802,000 29.26 29.88 29.04 20,300 5,800 -0.5
21/07/2022
29.26
 964,500 29.88 29.92 29.13 64,600 71,800 -0.5
20/07/2022
29.88
 2,177,300 28.16 29.88 28.21 231,400 4,500 15.4
19/07/2022
28.16
 1,017,000 27.59 28.21 27.59 13,400 38,900 -1.6
18/07/2022
27.59
 871,100 27.28 28.03 27.24 66,800 77,700 -0.7
15/07/2022
27.28
 868,500 27.77 28.56 27.28 3,900 30,100 -1.6
14/07/2022
27.77
 825,400 28.08 28.16 27.15 54,600 6,000 3.1
13/07/2022
28.08
 978,100 28.08 28.87 27.68 1,000 45,800 -2.9
12/07/2022
28.08
 1,609,800 26.27 28.08 25.52 48,500 31,000 1.1
11/07/2022
26.27
 703,300 26.71 26.93 25.74 66,200 20,800 2.7
08/07/2022
26.71
 676,600 26.40 27.42 26.62 268,500 371,400 2.7
07/07/2022
26.40
 1,175,500 26.14 26.80 25.26 100,400 18,000 4.9
06/07/2022
26.14
 1,621,900 28.08 28.52 26.14 21,400 29,000 -0.5
05/07/2022
28.08
 3,207,900 30.19 30.67 28.08 45,000 80,000 -2.2
04/07/2022
30.19
 1,353,800 31.38 31.86 30.14 35,400 68,600 -2.3
01/07/2022
31.38
 984,200 31.90 31.99 30.58 13,800 11,300 0.2
30/06/2022
31.90
 1,079,000 32.48 33.62 31.90 88,800 16,700 5.2
29/06/2022
32.48
 1,571,000 30.36 32.48 30.67 307,900 7,200 21.5
28/06/2022
30.36
 2,271,600 31.73 31.95 29.92 30,400 12,900 1.2
27/06/2022
31.73
 877,700 31.73 32.92 31.46 21,200 6,800 1.1
24/06/2022
31.73
 677,200 32.17 32.78 31.73 2,200 20,700 -1.3
23/06/2022
32.17
 1,445,100 30.10 32.17 28.82 20,300 5,800 1.1
22/06/2022
30.10
 2,687,100 32.34 32.96 30.10 57,600 20,700 2.5
21/06/2022
32.34
 2,207,100 34.77 35.16 32.34 70,700 33,400 2.7
20/06/2022
34.77
 1,642,100 35.65 36.17 34.77 102,300 62,800 3.1
17/06/2022
35.65
 2,407,100 35.21 36.17 33.66 98,500 92,200 0.5
16/06/2022
35.21
 2,010,000 33.58 35.82 34.06 115,700 218,000 -8.2
15/06/2022
33.58
 1,702,400 33.49 34.10 32.48 91,900 83,400 0.6
14/06/2022
33.49
 2,132,600 33.40 34.72 31.90 120,000 117,700 0.2
13/06/2022
33.40
 3,079,000 35.91 35.91 33.40 105,800 117,700 -0.9
10/06/2022
35.91
 4,168,500 38.59 38.59 35.91 11,700 126,300 -9.4
09/06/2022
38.59
 1,510,900 38.68 38.68 37.71 84,400 42,400 3.7
08/06/2022
38.68
 3,394,900 39.56 40.05 38.59 358,600 64,500 25.9
07/06/2022
39.56
 2,618,000 37.41 39.56 36.97 223,300 8,900 19.3
06/06/2022
37.41
 3,617,700 39.61 40.88 37.41 8,100 22,100 -1.3
03/06/2022
39.61
 2,825,600 38.29 39.83 37.01 65,700 8,600 5.1
02/06/2022
38.29
 1,883,700 39.08 39.65 38.29 6,200 16,600 -0.9
01/06/2022
39.08
 3,530,300 36.53 39.08 35.56 8,500 31,000 -2.0
31/05/2022
36.53
 1,340,100 36.61 37.63 36.09 1,300 1,600 -0.0
30/05/2022
36.61
 2,928,700 36.09 38.07 34.94 13,900 21,100 -0.6
27/05/2022
36.09
 2,062,300 35.21 37.19 35.21 281,000 1,500 22.9
26/05/2022
35.21
 1,655,700 35.07 36.61 35.07 16,000 1,600 1.2
25/05/2022
35.07
 2,281,300 32.78 35.07 33.05 8,800 35,800 -2.2
24/05/2022
32.78
 1,014,100 31.90 32.78 31.68 3,800 42,700 -2.9
23/05/2022
31.90
 1,452,600 32.12 33.22 31.60 44,700 143,600 -7.2
20/05/2022
32.12
 1,891,400 33.49 33.88 31.95 1,300 76,300 -5.5
19/05/2022
33.49
 1,405,200 33.80 34.54 31.68 1,600 78,800 -5.9
18/05/2022
33.80
 1,547,100 31.95 34.06 31.90 489,300 74,400 31.9
17/05/2022
31.95
 2,964,800 29.92 31.99 27.86 115,000 82,200 2.4
16/05/2022
29.92
 2,669,400 32.17 33.66 29.92 78,600 19,700 4.0
13/05/2022
32.17
 2,031,400 34.59 35.16 32.17 88,600 21,700 5.0
12/05/2022
34.59
 2,179,400 37.14 38.07 34.54 5,700 117,800 -9.4
11/05/2022
37.14
 2,055,400 37.41 38.11 35.21 268,500 371,400 -8.5
10/05/2022
37.41
 2,743,400 35.82 37.41 33.36 261,500 41,900 18.7
09/05/2022
35.82
 1,815,100 38.51 38.51 35.82 61,100 59,500 0.1
06/05/2022
38.51
 1,591,100 36.70 38.86 35.38 14,200 32,200 -1.6
05/05/2022
36.70
 2,252,000 37.27 37.36 34.72 73,800 69,600 0.3
04/05/2022
37.27
 2,114,800 35.07 37.49 34.77 109,300 52,600 4.8
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

Chính sách bảo mật | Điều khoản sử dụng |