Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
10/07/2019	3.52	1,064,300	3.30	3.52	3.24	166,580	0	2.1
09/07/2019	3.30	127,700	3.27	3.30	3.23	0	0	0
08/07/2019	3.27	63,690	3.27	3.30	3.22	10,200	0	0.1
05/07/2019	3.27	108,910	3.27	3.28	3.26	5,000	0	0.1
04/07/2019	3.27	436,910	3.26	3.28	3.23	9,800	0	0.1
03/07/2019	3.26	173,280	3.28	3.30	3.24	9,700	62,910	-0.6
02/07/2019	3.28	49,720	3.30	3.30	3.28	10,600	0	0.1
01/07/2019	3.30	79,470	3.26	3.34	3.27	0	0	0
28/06/2019	3.26	68,640	3.26	3.30	3.24	9,800	6,820	0.0
27/06/2019	3.26	149,690	3.30	3.30	3.24	9,700	11,550	-0.0
26/06/2019	3.30	145,820	3.28	3.30	3.28	22,900	34,360	-0.1
25/06/2019	3.28	108,460	3.35	3.35	3.28	200	45,740	-0.5
24/06/2019	3.35	530,780	3.31	3.41	3.27	9,600	105,170	-1.1
21/06/2019	3.31	89,590	3.27	3.31	3.27	15,800	10,000	0.1
20/06/2019	3.27	156,730	3.33	3.35	3.26	0	80,610	-1.0
19/06/2019	3.33	333,410	3.27	3.35	3.28	18,500	58,700	-0.5
18/06/2019	3.27	149,460	3.27	3.33	3.27	1,000	6,800	-0.1
17/06/2019	3.27	127,060	3.27	3.30	3.24	25,800	14,920	0.1
14/06/2019	3.27	184,660	3.30	3.35	3.27	9,720	79,000	-0.8
13/06/2019	3.30	130,290	3.33	3.35	3.28	0	0	0
12/06/2019	3.33	235,970	3.41	3.41	3.33	9,400	14,800	-0.1
11/06/2019	3.41	54,460	3.41	3.41	3.37	20,870	0	0.3
10/06/2019	3.41	82,050	3.42	3.42	3.37	9,300	0	0.1
07/06/2019	3.42	56,220	3.41	3.42	3.41	4,000	0	0.0
06/06/2019	3.41	191,160	3.34	3.42	3.34	9,500	0	0.1
05/06/2019	3.34	30,130	3.34	3.37	3.34	5,200	0	0.1
04/06/2019: Cổ tức tiền mặt tỉ lệ: 15%
04/06/2019	3.34	125,830	3.38	3.41	3.33	210	0	0.0
03/06/2019	3.38	196,810	3.38	3.39	3.36	2,250	0	0.0
31/05/2019	3.38	191,350	3.38	3.42	3.38	8,000	0	0.1
30/05/2019	3.38	565,880	3.39	3.42	3.38	0	7,850	-0.1
29/05/2019	3.39	295,490	3.38	3.42	3.37	2,500	5,760	-0.0
28/05/2019	3.38	135,660	3.33	3.38	3.33	10,080	0	0.1
27/05/2019	3.33	87,120	3.37	3.38	3.33	3,000	0	0.0
24/05/2019	3.37	330,340	3.37	3.41	3.33	0	0	0
23/05/2019	3.37	363,410	3.38	3.39	3.36	900	0	0.0
22/05/2019	3.38	586,350	3.32	3.41	3.33	1,000	4,000	-0.0
21/05/2019	3.32	240,850	3.28	3.32	3.26	8,700	0	0.1
20/05/2019	3.28	76,460	3.28	3.28	3.26	8,700	0	0.1
17/05/2019	3.28	74,220	3.31	3.32	3.27	0	0	0
16/05/2019	3.31	297,570	3.22	3.33	3.23	10	0	0.0
15/05/2019	3.22	46,390	3.19	3.26	3.20	0	0	0
14/05/2019	3.19	165,640	3.21	3.21	3.17	8,900	0	0.1
13/05/2019	3.21	64,700	3.19	3.23	3.19	0	0	0
10/05/2019	3.19	100,210	3.19	3.25	3.17	0	0	0
09/05/2019	3.19	155,680	3.21	3.28	3.16	8,910	0	0.1
08/05/2019	3.21	109,450	3.20	3.22	3.17	8,910	0	0.1
07/05/2019	3.20	130,300	3.16	3.22	3.19	0	0	0
06/05/2019	3.16	225,270	3.27	3.27	3.16	0	0	0
03/05/2019	3.27	93,160	3.30	3.30	3.26	0	3,040	-0.0
02/05/2019	3.30	67,180	3.32	3.32	3.23	10	0	0.0
26/04/2019	3.32	255,550	3.28	3.32	3.26	0	0	0
25/04/2019	3.28	147,280	3.31	3.31	3.27	0	10	-0.0
24/04/2019	3.31	135,310	3.30	3.31	3.26	60,000	0	0.8
23/04/2019	3.30	346,770	3.25	3.31	3.23	0	0	0
22/04/2019	3.25	168,770	3.32	3.32	3.23	420	0	0.0
19/04/2019	3.32	78,850	3.31	3.33	3.27	0	0	0
18/04/2019	3.31	629,450	3.25	3.36	3.22	100	0	0.0
17/04/2019	3.25	322,950	3.31	3.31	3.23	4,300	0	0.1
16/04/2019	3.31	319,010	3.34	3.34	3.25	500	0	0.0
12/04/2019	3.34	475,110	3.39	3.39	3.33	0	0	0
11/04/2019	3.39	259,780	3.41	3.43	3.34	210	6,000	-0.1
10/04/2019	3.41	283,140	3.47	3.49	3.39	4,350	0	0.1
09/04/2019	3.47	1,717,590	3.42	3.52	3.39	450	0	0.0
08/04/2019	3.42	419,830	3.33	3.48	3.39	300	0	0.0
05/04/2019	3.33	578,770	3.33	3.43	3.33	0	0	0
04/04/2019	3.33	395,370	3.31	3.37	3.30	4,110	0	0.1
03/04/2019	3.31	80,830	3.31	3.32	3.30	0	0	0
02/04/2019	3.31	180,110	3.32	3.36	3.31	0	0	0
01/04/2019	3.32	221,800	3.31	3.38	3.31	500	1,500	-0.0
29/03/2019	3.31	226,720	3.30	3.36	3.31	600	0	0.0
28/03/2019	3.30	250,680	3.30	3.32	3.25	0	0	0
27/03/2019	3.30	303,820	3.33	3.36	3.28	0	0	0
26/03/2019	3.33	148,840	3.34	3.37	3.26	0	0	0
25/03/2019	3.34	159,010	3.37	3.37	3.28	1,240	0	0.0
22/03/2019	3.37	315,790	3.43	3.48	3.37	20	0	0.0
21/03/2019	3.43	341,900	3.48	3.53	3.43	2,500	0	0.0
20/03/2019	3.48	128,110	3.50	3.53	3.45	0	5,170	-0.1
19/03/2019	3.50	536,750	3.47	3.56	3.48	200	0	0.0
18/03/2019	3.47	268,590	3.43	3.48	3.38	0	200	-0.0
15/03/2019	3.43	376,460	3.47	3.48	3.38	6,000	6,220	-0.0
14/03/2019	3.47	334,900	3.50	3.55	3.47	440	4,270	-0.1
13/03/2019	3.50	513,050	3.43	3.55	3.41	5,250	0	0.1
12/03/2019	3.43	499,190	3.42	3.52	3.41	300	185,000	-2.6
11/03/2019	3.42	886,450	3.31	3.48	3.31	14,770	184,700	-2.3
08/03/2019	3.31	342,780	3.22	3.41	3.22	21,990	2,360	0.3
07/03/2019	3.22	221,500	3.30	3.31	3.22	1,120	176,000	-2.3
06/03/2019	3.30	433,950	3.25	3.33	3.26	9,320	177,000	-2.2
05/03/2019	3.25	445,260	3.23	3.31	3.21	50	178,000	-2.4
04/03/2019	3.23	270,850	3.19	3.26	3.19	400	179,000	-2.3
01/03/2019	3.19	151,480	3.16	3.22	3.15	420	70,000	-0.9
28/02/2019	3.16	212,380	3.22	3.26	3.14	7,100	110,000	-1.3
27/02/2019	3.22	48,870	3.22	3.26	3.20	200	0	0.0
26/02/2019	3.22	119,890	3.26	3.26	3.20	0	57,000	-0.7
25/02/2019	3.26	154,130	3.28	3.31	3.25	300	116,000	-1.5
22/02/2019	3.28	301,890	3.32	3.34	3.28	0	180,000	-2.4
21/02/2019	3.32	325,010	3.28	3.34	3.28	300	258,000	-3.5

Page:
<<
16
17
18
>>

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

CTCP Vận tải và Xếp dỡ Hải An (hah)

THỐNG KÊ GIAO DỊCH