CTCP Vận tải và Xếp dỡ Hải An (hah)

55.90
-0.90
(-1.58%)
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
(2025-12-29) 		-3.90 -6.48% 38,378,500 -184,300 -11.8
56.30
61.50
56.80
2 tháng
(2025-11-28) 		-4.60 -7.55% 66,388,600 100,000 2.0
56
61.50
56.80
3 tháng
(2025-10-29) 		-5.70 -9.19% 132,793,000 1,783,400 103.1
56
67.50
56.80
6 tháng
(2025-07-31) 		-0.63 -1.11% 306,384,900 3,467,800 237.5
53.40
67.50
56.80
12 tháng
(2025-02-03) 		17.13 43.73% 637,291,400 -13,081,038 -795.3
34.20
67.50
56.80
24 tháng
(2024-02-07) 		29.40 109.30% 1,395,443,400 -3,156,619 -334.2
25.12
67.50
56.80
36 tháng
(2023-02-13) 		41.18 272.45% 1,952,622,600 -8,900,389 -553.2
13.97
67.50
56.80
60 tháng
(2021-02-22) 		50.43 859.39% 2,768,812,100 -9,963,081 -340.7
5.72
67.50
56.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |