CTCP Vận tải và Xếp dỡ Hải An (hah)

43.95
0.05
(0.11%)
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
(2026-06-29) 		-8.10 -15.58% 12,871,000 -1,717,391 0
43.90
52.20
43.95
2 tháng
(2026-06-01) 		-10 -18.55% 25,686,000 -2,578,695 0
43.90
55.50
43.95
3 tháng
(2026-05-04) 		-11.60 -20.90% 39,924,600 -3,073,160 0
43.90
57.90
43.95
6 tháng
(2026-01-30) 		-12.60 -22.30% 165,552,400 -7,278,425 -153.6
43.90
71
43.95
12 tháng
(2025-08-04) 		-16.98 -27.89% 460,930,500 -6,278,825 -95.2
43.90
71
43.95
24 tháng
(2024-08-08) 		13.88 46.22% 1,086,173,400 -14,240,904 -686.8
29.61
71
43.95
36 tháng
(2023-08-14) 		21.72 97.93% 1,929,973,000 -11,067,334 -520.0
18.42
71
43.95
60 tháng
(2021-08-24) 		27.04 160.32% 2,730,303,400 -14,711,406 -387.3
10.58
71
43.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |