CTCP Vận tải và Xếp dỡ Hải An (hah)

53.30
-0.40
(-0.74%)
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
(2026-05-13) 		-4.20 -7.25% 13,045,800 -214,635 0
53.10
57.90
53.30
2 tháng
(2026-04-13) 		-1 -1.83% 29,405,800 -1,316,539 0
53.10
57.90
53.30
3 tháng
(2026-03-16) 		-2.30 -4.11% 51,534,400 -3,069,280 -48.0
49.70
57.90
53.30
6 tháng
(2025-12-15) 		-2.70 -4.79% 197,205,200 -4,839,580 -167.9
49.70
71
53.30
12 tháng
(2025-06-17) 		0.94 1.79% 580,294,600 -1,728,940 45.1
49.70
71
53.30
24 tháng
(2024-06-24) 		22.31 71.08% 1,219,101,600 -15,323,659 -853.1
28.69
71
53.30
36 tháng
(2023-06-28) 		33.50 165.86% 1,969,090,800 -9,121,289 -546.5
18.42
71
53.30
60 tháng
(2021-07-08) 		42.93 398.82% 2,773,946,700 -14,007,961 -481.2
10.58
71
53.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/10/2021
21.94
 2,253,800 21.31 22.09 20.88 500,700 199,200 21.2
11/10/2021
21.31
 2,500,600 21.78 22.25 21.16 69,400 149,500 -5.3
08/10/2021
21.78
 3,822,800 20.63 22.06 20.85 1,072,500 20,300 73.0
07/10/2021
20.63
 2,377,900 19.48 20.66 19.51 89,400 69,500 1.3
06/10/2021
19.48
 918,100 19.29 19.70 19.23 300 32,800 -2.0
05/10/2021
19.29
 2,230,900 20.10 20.10 19.26 4,600 61,300 -3.5
04/10/2021
20.10
 1,752,000 19.91 20.22 19.32 1,000 100,000 -6.2
01/10/2021
19.91
 1,176,400 19.70 20.22 19.57 49,270 182,870 -8.6
30/09/2021
19.70
 1,667,300 18.86 19.82 18.79 66,200 140,500 -4.7
29/09/2021
18.86
 1,727,200 19.26 19.26 18.51 0 81,300 -4.9
28/09/2021
19.26
 1,391,800 19.26 19.73 18.98 10,400 22,400 -0.7
27/09/2021
19.26
 1,734,400 19.01 19.76 18.98 36,500 17,900 1.2
24/09/2021
19.01
 4,143,000 20.35 20.35 18.98 123,900 9,400 7.2
23/09/2021
20.35
 1,831,500 21.22 21.22 20.35 1,600 73,400 -4.8
22/09/2021
21.22
 852,900 21.31 21.47 20.85 200 66,800 -4.5
21/09/2021
21.31
 2,257,000 20.75 21.31 20.07 102,600 107,300 -0.2
20/09/2021
20.75
 2,729,700 21.72 22.00 20.35 17,500 71,900 -3.7
17/09/2021
21.72
 1,319,700 21.56 22.15 21.13 36,300 3,300 2.3
16/09/2021
21.56
 2,105,000 21.78 22.37 21.00 52,100 90,200 -2.6
15/09/2021
21.78
 1,927,800 22.50 22.56 21.72 4,900 32,700 -2.0
14/09/2021
22.50
 1,375,700 22.25 23.09 22.06 12,300 29,100 -1.2
13/09/2021
22.25
 2,022,100 21.28 22.56 20.78 51,800 24,400 1.9
10/09/2021
21.28
 1,042,400 21.41 21.78 21.06 18,100 8,300 0.7
09/09/2021
21.41
 1,783,800 20.41 21.78 20.38 101,800 74,000 1.9
08/09/2021
20.41
 2,571,300 20.94 20.94 19.94 70,600 23,700 3.1
07/09/2021
20.94
 2,040,300 20.91 21.31 20.69 225,700 11,700 14.4
06/09/2021
20.91
 2,797,000 19.98 21.34 20.54 232,700 262,800 -1.9
01/09/2021
19.98
 4,091,800 18.67 19.98 18.61 291,600 28,600 16.6
31/08/2021
18.67
 2,192,000 18.58 19.20 18.33 4,600 39,700 -2.1
30/08/2021
18.58
 1,741,700 18.39 19.01 18.20 1,500 126,900 -7.5
27/08/2021
18.39
 2,061,400 18.42 19.17 18.11 9,700 101,900 -5.5
26/08/2021
18.42
 4,301,500 17.24 18.42 17.39 70,900 209,400 -8.2
25/08/2021
17.24
 1,091,900 16.86 17.27 16.55 8,600 3,700 0.3
24/08/2021
16.86
 1,557,800 17.42 17.42 16.49 22,200 190,200 -9.1
23/08/2021
17.42
 1,904,100 17.39 18.05 17.42 3,300 77,300 -4.2
20/08/2021
17.39
 2,151,300 16.58 17.45 16.65 500 46,400 -2.5
19/08/2021
16.58
 1,401,500 16.68 16.93 16.49 3,600 114,400 -5.9
18/08/2021
16.68
 2,474,100 17.05 17.42 16.09 31,900 10,800 1.1

Chính sách bảo mật | Điều khoản sử dụng |