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)
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
14/10/2019
3.99
 258,600 3.89 4.03 3.89 58,160 0 0.8
11/10/2019
3.89
 48,820 3.88 3.90 3.85 0 0 0
10/10/2019
3.88
 39,370 3.83 3.88 3.82 0 0 0
09/10/2019
3.83
 21,230 3.88 3.90 3.83 0 750 -0.0
08/10/2019
3.88
 86,160 3.83 3.88 3.81 1,000 0 0.0
07/10/2019
3.83
 121,390 3.92 3.92 3.82 1,000 71,240 -1.0
04/10/2019
3.92
 83,630 3.96 3.96 3.92 1,000 0 0.0
03/10/2019
3.96
 146,720 3.85 3.96 3.81 0 0 0
02/10/2019
3.85
 254,350 3.90 3.90 3.83 0 52,520 -0.7
01/10/2019
3.90
 74,880 4.10 4.10 3.90 2,500 23,320 -0.3
30/09/2019
4.10
 157,870 3.92 4.10 3.83 0 50,720 -0.7
27/09/2019
3.92
 258,660 3.85 3.92 3.79 1,390 105,780 -1.5
26/09/2019
3.85
 577,150 3.96 3.96 3.82 0 50,000 -0.7
25/09/2019
3.96
 248,350 4.00 4.05 3.96 630 0 0.0
24/09/2019
4.00
 154,430 4.04 4.05 4.00 0 0 0
23/09/2019
4.04
 114,590 4.05 4.11 4.04 38,040 0 0.6
20/09/2019
4.05
 306,800 4.04 4.11 4.01 0 0 0
19/09/2019
4.04
 39,020 4.12 4.12 4.04 1,000 0 0.0
18/09/2019
4.12
 188,930 4.03 4.18 4.03 500 0 0.0
17/09/2019
4.03
 171,940 4.12 4.12 4.01 0 0 0
16/09/2019
4.12
 252,790 4.07 4.12 3.99 1,130 0 0.0
13/09/2019
4.07
 354,700 4.15 4.19 4.04 0 700 -0.0
12/09/2019
4.15
 435,370 4.00 4.18 4.00 0 0 0
11/09/2019
4.00
 262,230 3.94 4.01 3.92 110 0 0.0
10/09/2019
3.94
 1,020,410 4.18 4.23 3.90 0 0 0
09/09/2019
4.18
 301,760 4.25 4.30 4.14 0 0 0
06/09/2019
4.25
 305,240 4.19 4.29 4.15 0 0 0
05/09/2019
4.19
 241,430 4.32 4.37 4.19 0 10 -0.0
04/09/2019
4.32
 712,990 4.32 4.32 4.18 189,960 298,330 -1.7
03/09/2019
4.32
 870,560 4.37 4.51 4.21 0 296,510 -4.6
30/08/2019
4.37
 1,443,720 4.12 4.38 4.12 98,600 6,000 1.4
29/08/2019
4.12
 590,630 4.10 4.14 4.01 0 0 0
28/08/2019
4.10
 207,430 4.21 4.26 4.10 0 0 0
27/08/2019
4.21
 554,470 4.21 4.26 4.11 0 0 0
26/08/2019
4.21
 437,180 4.23 4.33 4.21 30 0 0.0
23/08/2019
4.23
 545,110 4.21 4.25 4.16 0 2,700 -0.0
22/08/2019
4.21
 171,920 4.22 4.26 4.19 0 0 0
21/08/2019
4.22
 625,730 4.15 4.22 4.14 1,000 0 0.0
20/08/2019
4.15
 763,270 4.10 4.27 4.14 60 0 0.0
19/08/2019
4.10
 117,930 4.15 4.16 4.07 0 0 0
16/08/2019
4.15
 874,630 4.14 4.21 4.03 0 0 0
15/08/2019
4.14
 533,050 4.04 4.14 3.89 0 0 0
14/08/2019
4.04
 475,750 4.15 4.21 4.01 0 160 -0.0
13/08/2019
4.15
 475,870 4.23 4.23 4.07 0 0 0
12/08/2019
4.23
 383,200 4.07 4.23 3.97 0 50 -0.0
09/08/2019
4.07
 656,990 4.14 4.29 4.07 2,270 0 0.0
08/08/2019
4.14
 1,975,180 3.88 4.14 3.90 0 12,700 -0.2
07/08/2019
3.88
 603,400 3.72 3.96 3.72 50 25,000 -0.4
06/08/2019
3.72
 213,020 3.74 3.77 3.64 20 2,000 -0.0
05/08/2019
3.74
 283,650 3.67 3.79 3.68 10 0 0.0
02/08/2019
3.67
 502,960 3.60 3.78 3.57 0 0 0
01/08/2019
3.60
 151,150 3.59 3.63 3.57 0 1,650 -0.0
31/07/2019
3.59
 162,930 3.66 3.68 3.59 0 31,350 -0.4
30/07/2019
3.66
 478,060 3.74 3.75 3.66 8,620 81,770 -1.0
29/07/2019
3.74
 152,790 3.74 3.74 3.68 0 0 0
26/07/2019
3.74
 387,140 3.77 3.79 3.72 8,500 0 0.1
25/07/2019
3.77
 117,610 3.77 3.78 3.74 0 0 0
24/07/2019
3.77
 753,410 3.67 3.78 3.63 0 200 -0.0
23/07/2019
3.67
 514,410 3.57 3.68 3.49 9,000 4,000 0.1
22/07/2019
3.57
 109,650 3.57 3.57 3.52 9,000 0 0.1
19/07/2019
3.57
 154,350 3.57 3.61 3.52 0 0 0
18/07/2019
3.57
 243,960 3.59 3.61 3.50 12,900 99,830 -1.1
17/07/2019
3.59
 164,310 3.64 3.64 3.59 0 0 0
16/07/2019
3.64
 330,690 3.63 3.70 3.52 0 3,000 -0.0
15/07/2019
3.63
 468,230 3.57 3.70 3.55 4,070 4,500 -0.0
12/07/2019
3.57
 200,120 3.52 3.63 3.52 0 0 0
11/07/2019
3.52
 347,110 3.52 3.67 3.52 21,820 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |