CTCP Vận tải và Xếp dỡ Hải An (hah)

55.10
0.40
(0.73%)
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
(2026-03-30) 		-1.30 -2.32% 17,873,000 -2,052,955 -15.5
53.40
56.80
55.10
2 tháng
(2026-03-02) 		-12.40 -18.48% 89,701,400 -5,366,355 -223.9
49.70
71
55.10
3 tháng
(2026-01-29) 		-1.50 -2.67% 127,043,000 -4,480,155 -171.7
49.70
71
55.10
6 tháng
(2025-10-31) 		-6.70 -10.91% 252,666,100 -4,779,855 -199.1
49.70
71
55.10
12 tháng
(2025-05-05) 		4.60 9.18% 623,126,400 -11,345,650 -642.7
48.20
71
55.10
24 tháng
(2024-05-09) 		26.35 92.94% 1,378,122,700 -6,993,419 -479.2
27.23
71
55.10
36 tháng
(2023-05-15) 		36.37 198.44% 2,010,673,000 -10,365,364 -614.1
17.10
71
55.10
60 tháng
(2021-05-25) 		46.21 544.56% 2,807,876,500 -15,133,236 -528.8
7.87
71
55.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |