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)
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
20/02/2019
3.28
 280,950 3.26 3.36 3.26 1,100 130,000 -1.7
19/02/2019
3.26
 132,800 3.31 3.33 3.26 900 42,000 -0.6
18/02/2019
3.31
 228,860 3.36 3.36 3.31 2,200 87,000 -1.1
15/02/2019
3.36
 120,130 3.42 3.42 3.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |