CTCP Vận tải và Xếp dỡ Hải An (hah)

55.90
-0.90
(-1.58%)
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
(2025-12-29) 		-3.40 -5.65% 39,143,400 -209,800 -13.2
55.90
61.50
55.90
2 tháng
(2025-12-01) 		-4 -6.58% 65,577,300 161,800 5.9
55.90
61.50
55.90
3 tháng
(2025-10-30) 		-5.90 -9.41% 127,660,100 1,112,600 61.7
55.90
67.50
55.90
6 tháng
(2025-08-01) 		-4.08 -6.70% 301,235,800 2,252,300 147.7
53.40
67.50
55.90
12 tháng
(2025-02-03) 		17.63 45.01% 638,056,300 -13,106,538 -796.7
34.20
67.50
55.90
24 tháng
(2024-02-15) 		30.26 114.05% 1,393,301,500 -3,310,519 -340.9
25.12
67.50
55.90
36 tháng
(2023-02-13) 		41.68 275.76% 1,953,387,500 -8,925,889 -554.6
13.97
67.50
55.90
60 tháng
(2021-02-23) 		50.90 862.97% 2,767,721,100 -9,942,381 -341.2
5.72
67.50
55.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/12/2020
5.67
 1,565,330 5.66 5.72 5.46 20,380 26,900 -0.1
18/12/2020
5.66
 1,008,440 5.46 5.69 5.36 16,110 233,070 -3.9
17/12/2020
5.46
 1,071,720 5.49 5.63 5.40 36,040 186,900 -2.8
16/12/2020
5.49
 2,800,110 5.15 5.49 5.18 59,910 19,530 0.7
15/12/2020
5.15
 960,920 5.15 5.18 5.09 1,030 3,460 -0.0
14/12/2020
5.15
 860,200 5.18 5.24 5.10 43,680 5,560 0.7
11/12/2020
5.18
 990,840 5.09 5.18 5.00 56,400 33,170 0.4
10/12/2020
5.09
 1,453,980 5.25 5.31 5.06 39,920 40,880 -0.0
09/12/2020
5.25
 913,500 5.30 5.39 5.18 98,210 21,730 1.4
08/12/2020
5.30
 1,394,480 5.12 5.31 5.04 164,230 20,010 2.5
07/12/2020
5.12
 756,620 5.12 5.19 5.01 214,530 15,370 3.4
04/12/2020
5.12
 1,290,500 5.00 5.30 4.92 54,530 233,590 -3.0
03/12/2020
5.00
 1,310,520 5.09 5.12 4.97 210,530 22,350 3.1
02/12/2020
5.09
 1,872,390 5.00 5.21 4.94 238,770 539,810 -5.1
01/12/2020
5.00
 1,885,930 4.74 5.00 4.65 46,460 667,640 -10.1
30/11/2020
4.74
 2,142,910 4.48 4.75 4.51 40,590 478,680 -6.7
27/11/2020
4.48
 1,508,580 4.27 4.50 4.29 129,190 283,050 -2.2
26/11/2020
4.27
 271,960 4.21 4.29 4.18 6,970 101,580 -1.3
25/11/2020
4.21
 474,560 4.26 4.29 4.20 12,090 138,550 -1.8
24/11/2020
4.26
 604,520 4.27 4.30 4.20 8,830 25,890 -0.2
23/11/2020
4.27
 264,360 4.32 4.32 4.23 4,300 1,500 0.0
20/11/2020
4.32
 430,940 4.36 4.38 4.26 0 14,950 -0.2
19/11/2020
4.36
 1,052,040 4.29 4.53 4.29 11,250 312,380 -4.3
18/11/2020
4.29
 538,470 4.30 4.30 4.26 70 104,390 -1.5
17/11/2020
4.30
 1,064,000 4.20 4.32 4.18 3,220 306,000 -4.3
16/11/2020
4.20
 504,350 4.11 4.24 4.09 0 75,380 -1.0
13/11/2020
4.11
 342,890 4.12 4.12 4.06 7,000 42,110 -0.5

Chính sách bảo mật | Điều khoản sử dụng |