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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |