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)
12/11/2020
4.12
 510,120 3.90 4.12 3.87 90 141,020 -1.9
11/11/2020
3.90
 106,190 3.94 3.96 3.90 0 18,980 -0.2
10/11/2020
3.94
 136,670 3.94 3.99 3.94 1,810 27,540 -0.3
09/11/2020
3.94
 236,240 3.81 3.96 3.78 2,140 109,650 -1.4
06/11/2020
3.81
 82,820 3.84 3.84 3.76 1,000 8,780 -0.1
05/11/2020
3.84
 40,250 3.87 3.88 3.82 950 16,600 -0.2
04/11/2020
3.87
 86,080 3.84 3.87 3.82 1,230 44,950 -0.6
03/11/2020
3.84
 167,480 3.76 3.84 3.75 4,770 73,750 -0.9
02/11/2020
3.76
 81,570 3.76 3.76 3.75 190 10,000 -0.1
30/10/2020
3.76
 166,420 3.78 3.81 3.73 0 39,650 -0.5
29/10/2020
3.78
 112,420 3.81 3.82 3.73 2,240 5,490 -0.0
28/10/2020
3.81
 305,360 3.94 3.96 3.79 0 23,150 -0.3
27/10/2020
3.94
 196,630 3.99 4.00 3.94 0 0 0
26/10/2020
3.99
 219,840 4.02 4.03 3.97 4,660 21,360 -0.2
23/10/2020
4.02
 199,290 4.09 4.09 4.00 7,000 0 0.1
22/10/2020
4.09
 118,900 4.06 4.12 4.00 1,000 26,130 -0.3
21/10/2020
4.06
 236,360 4.14 4.14 4.06 2,910 16,620 -0.2
20/10/2020
4.14
 293,050 4.03 4.15 4.00 5,800 63,000 -0.8
19/10/2020
4.03
 199,830 4.03 4.08 3.91 9,680 18,060 -0.1
16/10/2020
4.03
 148,310 4.02 4.05 4.00 2,510 0 0.0
15/10/2020
4.02
 173,640 4.05 4.08 4.00 7,550 7,620 -0.0
14/10/2020
4.05
 233,140 4.11 4.14 4.03 0 7,240 -0.1
13/10/2020
4.11
 121,450 4.06 4.12 4.00 1,000 140 0.0
12/10/2020
4.06
 233,930 4.15 4.21 4.02 12,570 11,500 0.0
09/10/2020
4.15
 289,320 4.18 4.24 4.15 7,260 0 0.1
08/10/2020
4.18
 185,430 4.21 4.24 4.14 4,590 0 0.1
07/10/2020
4.21
 446,520 4.30 4.30 4.21 3,330 0 0.0
06/10/2020
4.30
 573,480 4.30 4.33 4.24 12,380 2,440 0.1
05/10/2020
4.30
 244,680 4.26 4.33 4.23 5,270 500 0.1
02/10/2020
4.26
 1,070,150 4.12 4.29 4.06 13,530 3,140 0.1
01/10/2020
4.12
 429,160 3.99 4.21 3.99 12,760 500 0.2
30/09/2020
3.99
 145,370 3.93 3.99 3.88 8,400 0 0.1
29/09/2020
3.93
 274,880 3.94 4.03 3.90 10,740 500 0.1
28/09/2020
3.94
 212,050 3.94 3.99 3.90 5,330 0 0.1
25/09/2020
3.94
 406,920 3.94 3.97 3.85 0 530 -0.0
24/09/2020
3.94
 249,610 4.00 4.02 3.94 0 30,000 -0.4
23/09/2020
4.00
 301,580 3.97 4.00 3.91 0 1,000 -0.0
22/09/2020
3.97
 169,150 3.93 3.99 3.90 6,000 0 0.1
21/09/2020
3.93
 238,990 4.02 4.05 3.91 500 40 0.0
18/09/2020
4.02
 355,350 3.94 4.06 3.88 0 1,000 -0.0
17/09/2020
3.94
 223,030 3.96 3.96 3.87 0 0 0
16/09/2020
3.96
 150,810 3.88 3.96 3.87 18,000 53,420 -0.5
15/09/2020
3.88
 191,290 3.96 3.99 3.88 3,430 27,410 -0.3
14/09/2020
3.96
 543,840 3.70 3.96 3.70 11,330 7,750 0.0
11/09/2020
3.70
 111,160 3.73 3.75 3.70 3,240 890 0.0
10/09/2020
3.73
 164,320 3.73 3.78 3.72 0 0 0
09/09/2020
3.73
 274,380 3.67 3.79 3.66 0 0 0
08/09/2020
3.67
 158,300 3.58 3.70 3.55 500 0 0.0
07/09/2020
3.58
 354,300 3.66 3.70 3.58 0 0 0
04/09/2020
3.66
 121,250 3.60 3.69 3.57 0 0 0
03/09/2020
3.60
 251,140 3.70 3.70 3.58 6,530 0 0.1
01/09/2020
3.70
 265,300 3.76 3.76 3.66 1,220 0 0.0
31/08/2020
3.76
 300,760 3.75 3.79 3.67 19,610 0 0.2
28/08/2020
3.75
 367,500 3.79 3.93 3.75 0 200 -0.0
27/08/2020
3.79
 322,030 3.78 3.82 3.76 0 15,000 -0.2
26/08/2020
3.78
 318,230 3.76 3.79 3.69 0 0 0
25/08/2020
3.76
 293,400 3.78 3.88 3.75 0 7,620 -0.1
24/08/2020
3.78
 472,730 3.67 3.88 3.66 0 26,800 -0.3
21/08/2020
3.67
 614,590 3.49 3.73 3.49 0 2,270 -0.0
20/08/2020
3.49
 235,680 3.51 3.57 3.46 0 4,260 -0.1
19/08/2020
3.51
 238,970 3.43 3.58 3.40 7,600 5,540 0.0
18/08/2020
3.43
 128,190 3.46 3.46 3.40 0 0 0
17/08/2020
3.46
 93,090 3.46 3.46 3.31 5,000 0 0.1
14/08/2020
3.46
 135,630 3.49 3.49 3.39 0 500 -0.0
13/08/2020
3.49
 474,810 3.36 3.49 3.34 0 0 0
12/08/2020
3.36
 112,760 3.37 3.37 3.33 9,100 0 0.1
11/08/2020
3.37
 129,800 3.36 3.39 3.28 0 0 0
10/08/2020
3.36
 316,950 3.25 3.40 3.27 1,700 0 0.0
07/08/2020
3.25
 257,650 3.16 3.28 3.16 0 0 0
06/08/2020
3.16
 54,880 3.19 3.19 3.13 0 0 0
05/08/2020
3.19
 237,020 3.11 3.20 3.10 0 0 0
04/08/2020
3.11
 65,420 3.05 3.13 3.07 0 0 0
03/08/2020
3.05
 97,100 3.01 3.13 2.98 400 0 0.0
31/07/2020
3.01
 56,200 3.04 3.07 2.92 0 0 0
30/07/2020
3.04
 57,940 2.96 3.07 2.96 0 0 0
29/07/2020
2.96
 141,640 3.10 3.10 2.88 0 0 0
28/07/2020
3.10
 159,240 3.00 3.14 2.90 100 0 0.0
27/07/2020
3.00
 290,770 3.22 3.22 3.00 60 0 0.0
24/07/2020
3.22
 155,780 3.40 3.40 3.19 1,500 0 0.0
23/07/2020
3.40
 202,870 3.30 3.42 3.31 0 30,000 -0.3
22/07/2020
3.30
 340,480 3.11 3.33 3.13 0 80 -0.0
21/07/2020
3.11
 131,250 3.07 3.13 3.07 0 0 0
20/07/2020
3.07
 26,330 3.08 3.08 3.04 20 0 0.0
17/07/2020
3.08
 24,290 3.04 3.08 3.02 3,000 0 0.0
16/07/2020
3.04
 26,030 3.07 3.08 3.04 0 0 0
15/07/2020
3.07
 60,030 3.10 3.10 3.07 2,000 0 0.0
14/07/2020
3.10
 54,610 3.02 3.10 3.01 0 0 0
13/07/2020
3.02
 82,630 3.04 3.08 3.01 0 0 0
10/07/2020
3.04
 43,510 3.07 3.07 3.02 10 0 0.0
09/07/2020
3.07
 89,840 3.07 3.10 3.05 0 64,400 -0.7
08/07/2020
3.07
 36,910 3.11 3.11 3.01 0 0 0
07/07/2020
3.11
 39,970 3.13 3.14 3.10 0 0 0
06/07/2020
3.13
 14,710 3.16 3.16 3.07 0 0 0
03/07/2020
3.16
 33,800 3.04 3.16 3.02 0 0 0
02/07/2020
3.04
 13,250 3.07 3.07 3.04 0 0 0
01/07/2020
3.07
 20,500 3.02 3.20 3.01 0 20 -0.0
30/06/2020
3.02
 31,820 3.01 3.10 3.00 0 20 -0.0
29/06/2020: Cổ tức tiền mặt tỉ lệ: 10%
29/06/2020
3.01
 112,950 3.17 3.20 2.98 5,680 0 0.1
26/06/2020
3.17
 83,190 3.24 3.24 3.16 0 0 0
25/06/2020
3.24
 92,950 3.22 3.26 3.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |