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)
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
17/08/2021
17.05
 2,408,500 17.95 18.51 16.80 6,900 62,000 -3.1
16/08/2021
17.95
 2,193,600 17.27 18.45 17.73 52,400 106,800 -3.2
13/08/2021
17.27
 3,912,700 18.39 18.39 17.11 7,300 86,100 -4.4
12/08/2021
18.39
 3,314,400 19.76 19.76 18.39 25,900 185,800 -9.6
11/08/2021
19.76
 2,670,400 18.48 19.76 18.61 10,000 82,600 -4.6
10/08/2021
18.48
 2,619,100 17.30 18.48 17.30 18,700 95,700 -4.4
09/08/2021
17.30
 1,825,900 16.18 17.30 16.05 7,700 121,200 -6.2
06/08/2021
16.18
 2,966,300 15.17 16.21 15.07 27,200 267,700 -11.9
05/08/2021
15.17
 1,410,600 15.18 15.40 14.93 15,000 47,400 -1.6
04/08/2021
15.18
 2,221,200 15.25 15.71 14.95 32,900 85,400 -2.6
03/08/2021
15.25
 2,425,000 14.69 15.53 14.78 9,100 69,500 -2.9
02/08/2021
14.69
 2,497,600 13.74 14.69 13.77 45,500 134,300 -4.1
30/07/2021
13.74
 1,804,900 13.11 13.85 13.16 329,800 74,600 11.1
29/07/2021
13.11
 1,603,100 12.91 13.22 12.97 2,000 26,400 -1.0
28/07/2021
12.91
 796,400 12.96 13.10 12.79 300 41,500 -1.7
27/07/2021
12.96
 1,342,900 12.93 13.21 12.88 1,600 120,600 -5.0
26/07/2021
12.93
 2,173,600 12.26 13.02 12.07 116,700 75,000 1.7
23/07/2021
12.26
 1,251,700 12.31 12.48 12.13 3,500 44,700 -1.6
22/07/2021
12.31
 1,561,500 12.29 12.69 12.17 8,200 295,100 -11.6
21/07/2021
12.29
 1,275,400 11.99 12.29 11.87 3,600 133,000 -5.0
20/07/2021
11.99
 1,487,400 12.07 12.29 11.67 20,700 62,700 -1.6
19/07/2021
12.07
 1,790,100 11.95 12.45 11.67 28,400 28,700 -0.0
16/07/2021
11.95
 2,596,200 11.17 11.95 11.23 71,500 2,600 2.6
15/07/2021
11.17
 907,400 10.83 11.17 10.73 34,400 12,600 0.8
14/07/2021
10.83
 1,149,800 11.05 11.11 10.52 9,100 36,500 -1.0
13/07/2021
11.05
 1,143,200 11.05 11.20 10.66 3,000 61,200 -2.0
12/07/2021
11.05
 2,077,100 11.17 11.29 10.39 34,000 144,100 -3.9
09/07/2021
11.17
 1,457,600 10.77 11.39 10.64 27,700 4,100 0.9
08/07/2021
10.77
 1,180,400 10.63 11.12 10.58 1,200 206,400 -6.5
07/07/2021
10.63
 1,800,500 10.42 10.67 10.11 90,400 354,700 -9.0
06/07/2021
10.42
 2,734,500 10.97 11.43 10.42 28,400 117,000 -3.2
05/07/2021
10.97
 2,107,700 10.42 11.14 9.96 147,300 55,100 4.3
02/07/2021
10.42
 1,711,900 9.99 10.42 10.02 54,500 500 1.8
01/07/2021
9.99
 1,967,400 9.49 10.03 9.46 55,200 130,700 -2.3
30/06/2021
9.49
 1,036,200 9.46 9.77 9.49 1,000 121,000 -3.7
29/06/2021
9.46
 797,300 9.55 9.55 9.26 800 33,000 -1.0
28/06/2021
9.55
 1,014,800 9.63 9.68 9.46 33,500 62,500 -0.9
25/06/2021
9.63
 1,450,100 9.23 9.75 9.23 65,500 68,500 -0.0
24/06/2021
9.23
 769,700 9.24 9.37 9.18 20,600 111,100 -2.7
23/06/2021
9.24
 1,951,900 9.43 9.44 9.13 9,000 327,800 -9.6
22/06/2021
9.43
 1,479,400 9.49 9.63 9.41 10,800 17,800 -0.2
21/06/2021
9.49
 1,503,100 9.68 9.74 9.49 800 291,800 -8.9
18/06/2021
9.68
 1,865,900 9.65 9.86 9.52 12,900 7,500 0.2
17/06/2021
9.65
 1,589,300 9.32 9.83 9.21 60,800 4,100 1.8
16/06/2021
9.32
 1,551,400 9.33 9.49 9.21 33,100 3,200 0.9
15/06/2021
9.33
 2,186,000 9.40 9.44 9.05 2,900 174,700 -5.1
14/06/2021: Cổ tức tiền mặt tỉ lệ: 10%
14/06/2021
9.40
 2,291,200 9.18 9.58 9.33 17,700 347,000 -10.0
11/06/2021
9.18
 2,300,600 8.79 9.28 8.79 107,200 300 3.3
10/06/2021
8.79
 2,822,200 8.46 9.00 8.58 59,400 310,100 -7.3
09/06/2021
8.46
 1,578,800 8.31 8.50 8.00 41,900 18,600 0.7
08/06/2021
8.31
 1,620,700 8.26 8.50 8.26 3,400 37,900 -1.0
07/06/2021
8.26
 1,127,000 8.16 8.37 8.07 0 28,200 -0.8
04/06/2021
8.16
 1,032,400 8.31 8.34 8.08 35,600 39,000 -0.1
03/06/2021
8.31
 892,800 8.22 8.41 8.28 30,000 5,000 0.7
02/06/2021
8.22
 997,000 7.87 8.28 7.82 15,500 5,300 0.3
01/06/2021
7.87
 1,351,700 8.00 8.04 7.82 92,500 1,800 2.4
31/05/2021
8.00
 1,434,600 8.13 8.13 7.97 400 41,500 -1.1
28/05/2021
8.13
 843,300 7.96 8.20 7.93 24,800 0 0.7
27/05/2021
7.96
 2,219,600 8.10 8.28 7.73 41,100 20,000 0.6
26/05/2021
8.10
 4,012,400 8.49 8.61 7.90 68,900 24,800 1.2
25/05/2021
8.49
 1,073,400 8.49 8.64 8.44 23,300 1,200 0.6
24/05/2021
8.49
 1,064,500 8.61 8.79 8.46 2,200 66,200 -1.8

Chính sách bảo mật | Điều khoản sử dụng |