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)
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
25/03/2021
6.98
 1,104,800 7.16 7.25 6.92 29,400 4,200 0.6
24/03/2021
7.16
 875,200 7.52 7.52 7.04 3,800 60,200 -1.4
23/03/2021
7.52
 1,296,500 7.60 7.70 7.37 54,100 29,000 0.7
22/03/2021
7.60
 1,769,300 7.87 7.87 7.52 24,200 17,700 0.2
19/03/2021
7.87
 1,121,000 7.90 7.91 7.67 10,500 55,000 -1.2
18/03/2021
7.90
 899,000 7.88 8.05 7.73 24,000 17,500 0.2
17/03/2021
7.88
 2,847,600 7.55 7.94 7.63 71,100 90,900 -0.5
16/03/2021
7.55
 1,318,800 7.40 7.73 7.28 26,900 77,800 -1.3
15/03/2021
7.40
 783,400 7.49 7.51 7.37 6,900 4,100 0.1
12/03/2021
7.49
 1,256,900 7.49 7.67 7.43 47,800 121,700 -1.9
11/03/2021
7.49
 850,200 7.28 7.58 7.37 93,400 7,700 2.1
10/03/2021
7.28
 1,393,800 7.39 7.49 7.18 49,000 15,400 0.8
09/03/2021
7.39
 1,274,600 7.63 7.63 7.34 44,800 17,600 0.7
08/03/2021
7.63
 1,731,900 7.61 7.79 7.52 149,200 115,800 0.9
05/03/2021
7.61
 2,295,700 7.46 7.67 7.16 126,000 116,500 0.3
04/03/2021
7.46
 2,534,400 7.70 8.07 7.37 16,200 93,500 -2.0
03/03/2021
7.70
 3,065,500 7.21 7.70 7.10 105,300 10,800 2.3
02/03/2021
7.21
 3,269,200 6.77 7.22 6.56 153,600 14,700 3.2
01/03/2021
6.77
 2,345,500 6.53 6.95 6.70 14,200 27,900 -0.3
26/02/2021
6.53
 2,220,000 6.11 6.53 6.14 16,600 26,500 -0.2
25/02/2021
6.11
 3,641,700 5.72 6.11 5.64 572,500 5,200 10.9
24/02/2021
5.72
 1,428,500 5.90 5.96 5.66 14,700 41,600 -0.5
23/02/2021
5.90
 1,089,000 5.87 5.96 5.84 8,300 61,400 -1.0
22/02/2021
5.87
 1,855,900 5.66 5.99 5.72 7,500 53,700 -0.9
19/02/2021
5.66
 1,623,600 5.55 5.70 5.42 12,200 37,400 -0.5
18/02/2021
5.55
 793,100 5.61 5.66 5.51 9,600 44,900 -0.7
17/02/2021
5.61
 1,097,100 5.28 5.63 5.34 16,000 10,500 0.1
09/02/2021
5.28
 825,000 5.09 5.34 5.03 2,700 80,800 -1.4
08/02/2021
5.09
 880,700 5.36 5.36 5.04 21,600 52,800 -0.5
05/02/2021
5.36
 513,100 5.19 5.37 5.22 800 46,700 -0.8
04/02/2021
5.19
 1,033,800 5.18 5.42 5.18 4,500 129,000 -2.2
03/02/2021
5.18
 1,204,300 4.85 5.18 4.89 40,400 396,200 -6.0
02/02/2021
4.85
 490,800 4.82 4.89 4.69 2,500 186,000 -2.9
01/02/2021
4.82
 1,449,300 4.66 4.98 4.72 44,000 344,700 -4.9
29/01/2021
4.66
 945,400 4.65 4.80 4.33 84,400 7,400 1.2
28/01/2021
4.65
 1,090,900 5.00 5.00 4.65 55,900 1,500 0.8
27/01/2021
5.00
 1,248,100 5.33 5.34 4.97 24,800 41,100 -0.3
26/01/2021
5.33
 729,300 5.55 5.55 5.21 10,900 39,900 -0.5
25/01/2021
5.55
 808,300 5.55 5.69 5.42 37,900 106,300 -1.3
22/01/2021
5.55
 1,109,100 5.57 5.66 5.51 28,700 9,600 0.4
21/01/2021
5.57
 1,320,500 5.57 5.72 5.36 44,800 700 0.8
20/01/2021
5.57
 1,524,300 5.67 5.67 5.28 54,600 39,100 0.3
19/01/2021
5.67
 1,566,100 6.09 6.09 5.67 4,800 26,300 -0.4
18/01/2021
6.09
 1,192,700 6.21 6.27 6.02 9,100 49,900 -0.8
15/01/2021
6.21
 1,015,300 6.17 6.38 6.18 38,100 15,700 0.5
14/01/2021
6.17
 814,900 6.14 6.26 6.05 500 21,200 -0.4
13/01/2021
6.14
 1,956,200 6.06 6.38 6.06 44,900 108,700 -1.3
12/01/2021
6.06
 1,460,300 5.90 6.08 5.76 21,000 204,200 -3.6
11/01/2021
5.90
 1,377,100 5.87 6.03 5.72 19,500 248,300 -4.4
08/01/2021
5.87
 1,115,800 5.84 5.99 5.69 46,600 20,900 0.5
07/01/2021
5.84
 2,385,500 5.46 5.84 5.46 33,300 5,700 0.5
06/01/2021
5.46
 893,700 5.55 5.57 5.45 7,900 26,200 -0.3
05/01/2021
5.55
 1,179,900 5.58 5.66 5.49 31,800 14,900 0.3
04/01/2021
5.58
 1,504,800 5.39 5.66 5.39 64,300 1,500 1.2
31/12/2020
5.39
 541,230 5.34 5.42 5.30 20,120 650 0.3
30/12/2020
5.34
 720,580 5.34 5.45 5.30 54,620 54,500 0.0
29/12/2020
5.34
 667,630 5.39 5.42 5.27 49,550 0 0.9
28/12/2020
5.39
 1,102,650 5.37 5.48 5.24 37,860 113,050 -1.4
25/12/2020
5.37
 576,470 5.27 5.40 5.21 37,970 4,150 0.6
24/12/2020
5.27
 1,437,470 5.49 5.52 5.12 17,750 49,040 -0.6
23/12/2020
5.49
 1,091,340 5.51 5.70 5.46 16,580 17,450 -0.0
22/12/2020
5.51
 1,144,810 5.67 5.67 5.48 4,670 17,190 -0.2

Chính sách bảo mật | Điều khoản sử dụng |