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)
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
24/06/2020
3.22
 63,960 3.20 3.24 3.19 2,670 520 0.0
23/06/2020
3.20
 103,190 3.20 3.26 3.19 0 25,020 -0.3
22/06/2020
3.20
 102,990 3.22 3.26 3.20 5,000 20 0.1
19/06/2020
3.22
 80,630 3.13 3.22 3.13 0 0 0
18/06/2020
3.13
 31,590 3.08 3.13 3.08 0 0 0
17/06/2020
3.08
 72,600 3.09 3.13 3.01 5,000 0 0.1
16/06/2020
3.09
 34,150 3.00 3.11 3.02 10 50 -0.0
15/06/2020
3.00
 110,870 3.06 3.06 2.97 0 0 0
12/06/2020
3.06
 112,320 3.06 3.06 2.97 5,000 0 0.1
11/06/2020
3.06
 200,340 3.24 3.30 3.02 5,100 0 0.1
10/06/2020
3.24
 56,100 3.27 3.30 3.24 0 40 -0.0
09/06/2020
3.27
 62,580 3.33 3.35 3.27 5,000 10 0.1
08/06/2020
3.33
 268,000 3.24 3.39 3.27 4,000 0 0.0
05/06/2020
3.24
 44,080 3.20 3.24 3.20 0 0 0
04/06/2020
3.20
 47,190 3.24 3.24 3.19 0 0 0
03/06/2020
3.24
 53,490 3.26 3.27 3.22 1,000 0 0.0
02/06/2020
3.26
 169,100 3.24 3.26 3.19 0 0 0
01/06/2020
3.24
 69,030 3.28 3.28 3.22 0 0 0
29/05/2020
3.28
 83,520 3.27 3.30 3.19 0 0 0
28/05/2020
3.27
 300,180 3.12 3.30 3.17 0 40 -0.0
27/05/2020
3.12
 67,420 3.13 3.19 3.12 1,000 50 0.0
26/05/2020
3.13
 156,510 3.01 3.19 3.01 0 400 -0.0
25/05/2020
3.01
 43,180 3.00 3.02 2.94 0 0 0
22/05/2020
3.00
 35,060 3.01 3.01 2.94 0 0 0
21/05/2020
3.01
 73,320 3.01 3.05 3.00 0 0 0
20/05/2020
3.01
 48,100 3.02 3.02 2.97 100 0 0.0
19/05/2020
3.02
 142,180 3.05 3.08 2.97 20 20 0
18/05/2020
3.05
 38,750 3.04 3.06 3.01 0 100 -0.0
15/05/2020
3.04
 57,740 3.05 3.08 3.02 10,500 50 0.1
14/05/2020
3.05
 56,360 3.09 3.11 3.02 0 100 -0.0
13/05/2020
3.09
 81,490 2.98 3.11 2.98 4,930 3,200 0.0
12/05/2020
2.98
 90,670 2.98 3.01 2.95 2,000 200 0.0
11/05/2020
2.98
 137,920 2.97 3.02 2.94 20 100 -0.0
08/05/2020
2.97
 99,730 2.94 3.00 2.90 13,900 1,100 0.1
07/05/2020
2.94
 65,300 2.89 2.94 2.89 0 0 0
06/05/2020
2.89
 94,500 2.86 2.93 2.85 12,800 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |