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)
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
21/05/2021
8.61
 1,765,900 8.67 9.03 8.56 73,800 10,500 1.9
20/05/2021
8.67
 1,980,400 8.43 8.67 8.40 44,400 18,100 0.8
19/05/2021
8.43
 755,700 8.40 8.43 8.25 8,100 16,100 -0.2
18/05/2021
8.40
 1,486,600 8.40 8.58 8.28 45,700 3,400 1.2
17/05/2021
8.40
 1,747,200 8.22 8.58 7.97 7,100 41,500 -0.9
14/05/2021
8.22
 1,234,200 8.31 8.38 8.22 5,300 40,400 -1.0
13/05/2021
8.31
 1,103,900 8.43 8.52 8.28 38,700 10,200 0.8
12/05/2021
8.43
 1,374,900 8.37 8.50 8.16 34,500 30,800 0.1
11/05/2021
8.37
 1,591,100 8.29 8.70 8.28 44,600 16,500 0.8
10/05/2021
8.29
 2,661,600 7.75 8.29 7.58 74,000 27,500 1.2
07/05/2021
7.75
 1,631,600 7.88 7.88 7.61 33,200 50,200 -0.4
06/05/2021
7.88
 1,714,400 8.10 8.10 7.88 36,100 4,000 0.9
05/05/2021
8.10
 2,806,300 7.90 8.19 7.82 92,000 13,400 2.1
04/05/2021
7.90
 1,827,500 7.82 7.93 7.61 47,200 48,700 -0.0
29/04/2021
7.82
 1,916,100 7.69 8.11 7.79 18,800 10,400 0.2
28/04/2021
7.69
 1,926,900 7.19 7.69 7.31 57,200 14,300 1.1
27/04/2021
7.19
 634,000 6.94 7.19 6.88 17,600 2,200 0.4
26/04/2021
6.94
 478,900 7.09 7.10 6.92 10,200 20,000 -0.2
23/04/2021
7.09
 880,900 6.94 7.12 6.83 68,400 146,300 -1.8
22/04/2021
6.94
 934,200 7.15 7.25 6.94 7,900 42,400 -0.8
20/04/2021
7.15
 886,200 7.15 7.39 7.10 24,600 8,200 0.4
19/04/2021
7.15
 653,900 6.95 7.16 6.79 140,900 27,200 2.7
16/04/2021
6.95
 1,059,200 7.22 7.22 6.89 1,500 67,100 -1.5
15/04/2021
7.22
 711,600 7.37 7.40 7.22 0 27,300 -0.7
14/04/2021
7.37
 627,800 7.37 7.40 7.22 0 48,500 -1.2
13/04/2021
7.37
 894,900 7.66 7.70 7.34 24,800 15,100 0.2
12/04/2021
7.66
 2,800,500 7.33 7.72 7.22 451,700 139,500 7.7
09/04/2021
7.33
 547,400 7.39 7.39 7.25 7,400 38,400 -0.8
08/04/2021
7.39
 571,100 7.45 7.49 7.31 22,100 96,900 -1.8
07/04/2021
7.45
 1,541,200 7.16 7.48 7.10 34,200 14,600 0.5
06/04/2021
7.16
 866,500 7.31 7.31 7.07 5,200 6,700 -0.0
05/04/2021
7.31
 663,000 7.42 7.46 7.31 600 34,200 -0.8
02/04/2021
7.42
 1,139,800 7.43 7.55 7.31 16,600 33,700 -0.4
01/04/2021
7.43
 534,900 7.49 7.49 7.34 20,500 151,900 -3.2
31/03/2021
7.49
 723,100 7.52 7.52 7.36 10,900 13,400 -0.1
30/03/2021
7.52
 806,600 7.45 7.63 7.40 600 104,700 -2.6
29/03/2021
7.45
 859,800 7.25 7.58 7.33 31,000 128,800 -2.4
26/03/2021
7.25
 1,134,900 6.98 7.25 6.65 91,600 300 2.1

Chính sách bảo mật | Điều khoản sử dụng |