CTCP Vận tải và Xếp dỡ Hải An (hah)

59.90
-1.60
(-2.60%)
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
(2025-11-05) 		0.60 0.99% 50,916,600 -2,457,000 -158.7
59.90
67.50
59.90
2 tháng
(2025-10-06) 		4.70 8.27% 109,917,000 2,056,000 119.6
53.40
67.50
59.90
3 tháng
(2025-09-08) 		3.70 6.40% 146,783,400 1,465,100 88.8
53.40
67.50
59.90
6 tháng
(2025-06-09) 		7.83 14.59% 390,184,300 -840,360 -62.4
50.18
67.50
59.90
12 tháng
(2024-12-10) 		23.85 63.34% 638,529,300 -13,628,490 -825.8
34.20
67.50
59.90
24 tháng
(2023-12-18) 		38.46 166.96% 1,431,075,300 -3,267,659 -343.8
23.04
67.50
59.90
36 tháng
(2022-12-21) 		47.62 342.96% 1,938,897,100 -10,492,381 -621.3
12.94
67.50
59.90
60 tháng
(2020-12-31) 		56.11 1,041.68% 2,745,146,230 -11,976,211 -395.7
4.65
67.50
59.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/05/2020
2.86
 57,540 2.91 2.93 2.85 10,900 900 0.1
04/05/2020
2.91
 23,950 2.94 2.97 2.89 10,970 200 0.1
29/04/2020
2.94
 116,440 2.89 3.02 2.89 10 100 -0.0
28/04/2020
2.89
 57,240 2.89 2.93 2.83 12,600 0 0.1
27/04/2020
2.89
 64,370 2.89 2.93 2.86 11,100 10 0.1
24/04/2020
2.89
 50,560 2.91 2.91 2.86 0 0 0
23/04/2020
2.91
 110,500 2.85 2.94 2.83 0 100 -0.0
22/04/2020
2.85
 198,310 2.74 2.85 2.74 10 0 0.0
21/04/2020
2.74
 222,230 2.87 2.87 2.74 13,250 0 0.1
20/04/2020
2.87
 98,720 2.86 2.90 2.79 12,090 0 0.1
17/04/2020
2.86
 47,600 2.80 2.86 2.80 40 0 0.0
16/04/2020
2.80
 105,930 2.79 2.83 2.75 8,850 0 0.1
15/04/2020
2.79
 87,230 2.73 2.80 2.73 60 0 0.0
14/04/2020
2.73
 84,590 2.74 2.74 2.72 0 2,000 -0.0
13/04/2020
2.74
 73,460 2.74 2.75 2.69 1,700 2,000 -0.0
10/04/2020
2.74
 237,900 2.64 2.75 2.64 0 13,350 -0.1
09/04/2020
2.64
 129,990 2.65 2.69 2.62 0 2,100 -0.0
08/04/2020
2.65
 201,590 2.69 2.69 2.61 15,000 2,000 0.1
07/04/2020
2.69
 239,260 2.71 2.79 2.66 6,760 2,200 0.0
06/04/2020
2.71
 113,850 2.59 2.72 2.59 730 3,000 -0.0
03/04/2020
2.59
 183,350 2.45 2.59 2.42 35,080 0 0.3
01/04/2020
2.45
 179,790 2.32 2.45 2.34 0 113,630 -1.0
31/03/2020
2.32
 82,420 2.31 2.42 2.31 3,670 2,000 0.0
30/03/2020
2.31
 39,630 2.39 2.39 2.28 13,960 2,000 0.1
27/03/2020
2.39
 71,230 2.42 2.47 2.36 13,310 2,000 0.1
26/03/2020
2.42
 101,100 2.50 2.50 2.42 15,900 2,000 0.1
25/03/2020
2.50
 56,260 2.39 2.50 2.41 2,000 2,000 -0
24/03/2020
2.39
 170,040 2.27 2.42 2.18 14,200 2,000 0.1
23/03/2020
2.27
 194,550 2.44 2.45 2.27 13,200 41,500 -0.2
20/03/2020
2.44
 55,720 2.44 2.53 2.42 13,200 46,410 -0.3
19/03/2020
2.44
 99,850 2.53 2.53 2.42 12,700 52,550 -0.3
18/03/2020
2.53
 49,610 2.50 2.56 2.48 0 2,000 -0.0
17/03/2020
2.50
 67,280 2.47 2.50 2.42 26,200 2,660 0.2
16/03/2020
2.47
 87,270 2.53 2.56 2.47 0 2,000 -0.0
13/03/2020
2.53
 301,140 2.61 2.61 2.43 26,800 4,260 0.2
12/03/2020
2.61
 113,970 2.76 2.76 2.61 23,200 2,150 0.2
11/03/2020
2.76
 206,680 2.79 2.83 2.74 39,040 2,000 0.4
10/03/2020
2.79
 83,080 2.75 2.82 2.70 16,800 18,040 -0.0
09/03/2020
2.75
 142,320 2.89 2.89 2.72 44,000 2,000 0.4
06/03/2020
2.89
 83,590 2.91 2.91 2.89 44,000 9,770 0.4
05/03/2020
2.91
 80,650 2.89 2.94 2.89 6,710 2,000 0.0
04/03/2020
2.89
 16,760 2.86 2.93 2.86 730 2,000 -0.0
03/03/2020
2.86
 149,880 2.94 2.95 2.86 11,680 136,650 -1.3
02/03/2020
2.94
 116,840 2.94 2.97 2.86 26,420 2,000 0.3
28/02/2020
2.94
 92,680 2.87 2.94 2.82 44,800 40,900 0.0
27/02/2020
2.87
 224,360 2.94 3.01 2.87 57,510 174,000 -1.2
26/02/2020
2.94
 79,520 3.02 3.05 2.91 25,570 0 0.3
25/02/2020
3.02
 109,360 2.97 3.02 2.89 43,200 0 0.5
24/02/2020
2.97
 146,700 3.11 3.11 2.94 41,720 0 0.5
21/02/2020
3.11
 92,670 3.12 3.15 3.08 34,060 0 0.4
20/02/2020
3.12
 28,460 3.11 3.13 3.09 0 100 -0.0
19/02/2020
3.11
 48,140 3.09 3.12 3.05 25,930 1,500 0.3
18/02/2020
3.09
 54,540 3.02 3.13 3.02 4,000 1,700 0.0
17/02/2020
3.02
 106,150 2.98 3.04 2.97 4,020 6,940 -0.0
14/02/2020
2.98
 51,530 2.97 3.01 2.97 4,940 0 0.1
13/02/2020
2.97
 73,150 2.97 3.00 2.94 17,320 1,000 0.2
12/02/2020
2.97
 49,560 2.89 2.97 2.89 7,230 400 0.1
11/02/2020
2.89
 115,390 2.89 2.94 2.87 19,400 500 0.2
10/02/2020
2.89
 93,640 2.87 2.93 2.83 5,790 2,350 0.0
07/02/2020
2.87
 67,450 2.83 2.89 2.75 0 650 -0.0
06/02/2020
2.83
 157,350 2.83 2.83 2.72 37,540 92,480 -0.5
05/02/2020
2.83
 200,270 2.83 2.83 2.71 66,950 78,830 -0.1
04/02/2020
2.83
 377,140 2.83 2.97 2.69 56,010 88,000 -0.3
03/02/2020
2.83
 89,900 3.00 3.00 2.79 63,000 770 0.7
31/01/2020
3.00
 113,390 3.11 3.11 2.90 42,100 0 0.5
30/01/2020
3.11
 124,060 3.16 3.16 3.05 43,800 68,940 -0.3
22/01/2020
3.16
 65,470 3.15 3.19 3.12 46,800 0 0.5
21/01/2020
3.15
 57,680 3.16 3.19 3.12 0 0 0
20/01/2020
3.16
 124,020 3.15 3.16 3.11 43,800 0 0.5
17/01/2020
3.15
 77,780 3.12 3.15 3.12 11,200 0 0.1
16/01/2020
3.12
 124,840 3.12 3.17 3.11 38,300 0 0.4
15/01/2020
3.12
 121,140 3.12 3.13 3.09 28,270 0 0.3
14/01/2020
3.12
 63,100 3.11 3.16 3.11 36,240 0 0.4
13/01/2020
3.11
 124,300 3.11 3.17 3.08 52,000 12,000 0.5
10/01/2020
3.11
 149,280 3.11 3.13 3.11 52,000 0 0.6
09/01/2020
3.11
 37,270 3.09 3.13 3.09 100 0 0.0
08/01/2020
3.09
 157,770 3.04 3.09 3.02 101,000 0 1.1
07/01/2020
3.04
 224,920 3.15 3.16 3.02 81,000 168,650 -1.0
06/01/2020
3.15
 54,690 3.16 3.22 3.15 0 0 0
03/01/2020
3.16
 280,350 3.27 3.30 3.15 49,500 79,260 -0.3
02/01/2020
3.27
 37,030 3.26 3.28 3.26 0 0 0
31/12/2019
3.26
 57,010 3.24 3.28 3.24 27,650 20 0.3
30/12/2019
3.24
 84,790 3.22 3.28 3.22 49,500 0 0.6
27/12/2019
3.22
 27,500 3.22 3.22 3.19 2,800 0 0.0
26/12/2019
3.22
 26,110 3.19 3.22 3.19 10,680 500 0.1
25/12/2019
3.19
 58,190 3.15 3.22 3.15 0 1,800 -0.0
24/12/2019
3.15
 157,970 3.26 3.26 3.15 49,500 0 0.6
23/12/2019
3.26
 146,500 3.28 3.28 3.20 24,900 0 0.3
20/12/2019
3.28
 40,160 3.30 3.30 3.22 24,900 0 0.3
19/12/2019
3.30
 291,450 3.34 3.35 3.20 56,000 0 0.7
18/12/2019
3.34
 191,200 3.34 3.34 3.27 51,950 0 0.6
17/12/2019
3.34
 105,160 3.35 3.35 3.30 52,000 0 0.6
16/12/2019
3.35
 91,960 3.33 3.39 3.33 50,980 0 0.6
13/12/2019
3.33
 116,480 3.34 3.38 3.31 45,830 0 0.6
12/12/2019
3.34
 76,310 3.34 3.38 3.33 40,140 0 0.5
11/12/2019
3.34
 85,850 3.33 3.37 3.33 14,710 0 0.2
10/12/2019
3.33
 14,310 3.35 3.39 3.30 4,600 0 0.1
09/12/2019
3.35
 371,570 3.30 3.39 3.28 154,870 0 1.9
06/12/2019
3.30
 118,050 3.30 3.34 3.30 27,510 0 0.3
05/12/2019
3.30
 84,540 3.38 3.42 3.27 4,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |