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)
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
01/12/2021
21.90
 993,300 22.37 22.37 21.78 1,800 93,600 -6.5
30/11/2021
22.37
 1,039,800 22.53 22.81 22.06 9,200 60,900 -3.7
29/11/2021
22.53
 1,793,100 21.47 22.65 21.13 366,800 46,600 20.6
26/11/2021
21.47
 1,294,800 21.31 21.75 21.03 0 115,100 -7.9
25/11/2021
21.31
 1,182,200 21.47 21.66 21.16 100 48,400 -3.3
24/11/2021
21.47
 1,329,100 21.56 22.03 21.44 103,700 36,700 4.7
23/11/2021
21.56
 979,900 21.00 21.66 20.78 7,600 0 0.5
22/11/2021
21.00
 2,499,000 22.09 22.09 20.91 151,200 67,800 5.7
19/11/2021
22.09
 3,175,700 23.40 23.55 21.78 209,200 67,300 10.2
18/11/2021
23.40
 1,422,600 23.55 23.65 23.18 21,600 200 1.6
17/11/2021
23.55
 1,765,600 23.49 24.46 23.52 25,400 106,800 -6.2
16/11/2021
23.49
 4,262,400 21.97 23.49 21.69 46,000 15,500 2.3
15/11/2021
21.97
 1,714,000 21.66 22.25 21.62 49,200 8,400 2.9
12/11/2021
21.66
 1,353,000 22.00 22.03 21.53 1,000 23,300 -1.6
11/11/2021
22.00
 1,511,600 22.28 22.71 21.78 2,000 34,800 -2.3
10/11/2021
22.28
 1,394,200 22.56 22.71 22.25 1,300 15,400 -1.0
09/11/2021
22.56
 2,231,100 21.84 22.65 21.94 167,100 9,600 11.4
08/11/2021
21.84
 1,344,800 21.13 22.03 21.34 37,000 3,400 2.4
05/11/2021
21.13
 1,796,100 21.10 21.44 20.69 19,700 24,100 -0.3
04/11/2021
21.10
 778,200 20.85 21.31 20.75 2,900 7,200 0
03/11/2021
20.85
 1,617,300 21.78 21.94 20.85 13,600 41,100 -1.9
02/11/2021
21.78
 1,257,400 21.50 22.06 21.16 97,700 1,500 6.7
01/11/2021
21.50
 1,645,400 22.00 22.25 21.44 1,800 75,300 -5.1
29/10/2021
22.00
 1,855,700 22.25 22.53 21.78 51,200 64,800 -0.9
28/10/2021
22.25
 2,030,700 21.78 22.34 21.75 91,100 41,900 3.5
27/10/2021
21.78
 1,874,800 22.09 22.40 21.72 73,600 31,100 3.0
26/10/2021
22.09
 1,679,000 21.16 22.15 20.60 213,600 7,000 14.5
25/10/2021
21.16
 1,497,900 21.75 22.03 21.16 900 52,900 -3.6
22/10/2021
21.75
 1,203,500 21.78 21.94 21.19 100,500 48,100 3.6
21/10/2021
21.78
 1,318,200 21.78 22.25 21.47 1,000 36,000 -2.4
20/10/2021
21.78
 2,601,400 22.87 22.87 21.78 3,100 91,800 -6.3
19/10/2021
22.87
 869,900 22.87 23.12 22.43 15,600 2,100 1.0
18/10/2021
22.87
 1,854,400 22.71 23.49 22.59 675,000 1,300 50.3
15/10/2021
22.71
 1,547,400 22.65 22.81 22.25 800 2,000 -0.1
14/10/2021
22.65
 1,156,800 22.71 22.84 22.28 27,300 7,900 1.4
13/10/2021
22.71
 3,238,700 21.94 22.81 21.94 1,167,700 5,500 84.3

Chính sách bảo mật | Điều khoản sử dụng |