CTCP Vận tải và Xếp dỡ Hải An (hah)

56.70
0
(0%)
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
(2026-02-11) 		0.50 0.87% 76,066,500 -1,911,500 -127.7
56.30
71
56.70
2 tháng
(2026-01-12) 		1.30 2.28% 122,505,400 -1,587,000 -108.6
55.90
71
56.70
3 tháng
(2025-12-15) 		1.90 3.37% 143,424,300 -1,463,000 -102.2
55.90
71
56.70
6 tháng
(2025-09-15) 		-0.30 -0.51% 289,979,800 221,200 -2.3
53.40
71
56.70
12 tháng
(2025-03-18) 		21.37 57.86% 660,050,600 -11,581,618 -744.1
34.20
71
56.70
24 tháng
(2024-03-25) 		30.28 108.06% 1,398,262,000 -4,047,364 -414.4
25.12
71
56.70
36 tháng
(2023-03-29) 		43.54 294.88% 2,014,974,100 -8,887,134 -604.4
14.76
71
56.70
60 tháng
(2021-04-08) 		50.91 689.11% 2,813,550,000 -11,865,181 -453.9
6.94
71
56.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/12/2019
3.38
 440,970 3.35 3.57 3.26 51,000 0 0.6
03/12/2019
3.35
 152,660 3.41 3.44 3.27 3,000 58,500 -0.7
02/12/2019
3.41
 94,100 3.46 3.46 3.39 49,500 50 0.6
29/11/2019
3.46
 69,590 3.44 3.48 3.39 20,900 740 0.3
28/11/2019
3.44
 28,530 3.45 3.46 3.44 15,830 0 0.2
27/11/2019
3.45
 29,480 3.46 3.48 3.45 16,650 3,190 0.2
26/11/2019
3.46
 11,360 3.57 3.57 3.44 0 740 -0.0
25/11/2019
3.57
 68,880 3.41 3.57 3.35 3,000 0 0.0
22/11/2019
3.41
 93,770 3.52 3.52 3.41 46,180 0 0.6
21/11/2019
3.52
 41,950 3.44 3.52 3.41 9,860 0 0.1
20/11/2019
3.44
 121,970 3.44 3.44 3.38 50,000 0 0.6
19/11/2019
3.44
 107,580 3.44 3.48 3.41 44,850 1,330 0.5
18/11/2019
3.44
 60,600 3.48 3.52 3.44 16,120 3,820 0.2
15/11/2019
3.48
 28,960 3.50 3.50 3.48 23,450 1,220 0.3
14/11/2019
3.50
 51,620 3.46 3.55 3.48 3,000 0 0.0
13/11/2019
3.46
 64,290 3.49 3.55 3.46 3,000 0 0.0
12/11/2019
3.49
 159,860 3.42 3.52 3.37 8,410 0 0.1
11/11/2019
3.42
 265,270 3.50 3.50 3.41 3,000 4,010 -0.0
08/11/2019
3.50
 72,790 3.55 3.56 3.49 0 0 0
07/11/2019
3.55
 70,980 3.55 3.57 3.49 0 0 0
06/11/2019
3.55
 219,890 3.60 3.67 3.55 790 0 0.0
05/11/2019
3.60
 322,750 3.57 3.60 3.55 5,040 0 0.1
04/11/2019
3.57
 237,650 3.63 3.66 3.56 12,000 0 0.2
01/11/2019
3.63
 204,570 3.68 3.71 3.59 0 0 0
31/10/2019
3.68
 342,400 3.79 3.79 3.57 23,000 7,000 0.2
30/10/2019
3.79
 205,340 3.93 3.93 3.79 12,630 330 0.2
29/10/2019
3.93
 256,000 3.93 3.99 3.90 0 750 -0.0
28/10/2019
3.93
 370,720 3.90 3.94 3.89 26,900 0 0.4
25/10/2019
3.90
 52,420 3.89 3.90 3.88 0 0 0
24/10/2019
3.89
 89,090 3.93 3.96 3.88 0 10,300 -0.1
23/10/2019
3.93
 127,560 3.86 3.93 3.83 0 680 -0.0
22/10/2019
3.86
 326,190 3.86 3.97 3.85 41,420 0 0.6
21/10/2019
3.86
 47,320 3.86 3.96 3.85 10,460 0 0.1
18/10/2019
3.86
 59,110 3.88 3.90 3.83 0 0 0
17/10/2019
3.88
 61,770 3.94 3.96 3.85 10 0 0.0
16/10/2019
3.94
 33,980 3.96 3.99 3.94 0 0 0
15/10/2019
3.96
 73,980 3.99 4.00 3.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |