CTCP Vận tải và Xếp dỡ Hải An (hah)

53.30
-0.40
(-0.74%)
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
(2026-05-13) 		-4.20 -7.25% 13,045,800 -214,635 0
53.10
57.90
53.30
2 tháng
(2026-04-13) 		-1 -1.83% 29,405,800 -1,316,539 0
53.10
57.90
53.30
3 tháng
(2026-03-16) 		-2.30 -4.11% 51,534,400 -3,069,280 -48.0
49.70
57.90
53.30
6 tháng
(2025-12-15) 		-2.70 -4.79% 197,205,200 -4,839,580 -167.9
49.70
71
53.30
12 tháng
(2025-06-17) 		0.94 1.79% 580,294,600 -1,728,940 45.1
49.70
71
53.30
24 tháng
(2024-06-24) 		22.31 71.08% 1,219,101,600 -15,323,659 -853.1
28.69
71
53.30
36 tháng
(2023-06-28) 		33.50 165.86% 1,969,090,800 -9,121,289 -546.5
18.42
71
53.30
60 tháng
(2021-07-08) 		42.93 398.82% 2,773,946,700 -14,007,961 -481.2
10.58
71
53.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |