CTCP Vận tải và Xếp dỡ Hải An (hah)

59.90
-1.60
(-2.60%)
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/02/2019
3.42
 289,350 3.30 3.42 3.30 1,200 0 0.0
13/02/2019
3.30
 134,930 3.23 3.32 3.23 1,700 0 0.0
12/02/2019
3.23
 429,380 3.19 3.31 3.16 9,100 0 0.1
11/02/2019
3.19
 70,450 3.16 3.20 3.16 8,000 0 0.1
01/02/2019
3.16
 40,540 3.17 3.19 3.16 7,500 0 0.1
31/01/2019
3.17
 27,300 3.26 3.26 3.16 0 0 0
30/01/2019
3.26
 40,750 3.12 3.33 3.12 3,520 0 0.0
29/01/2019
3.12
 11,340 3.12 3.14 3.11 7,300 0 0.1
28/01/2019
3.12
 10,900 3.11 3.19 3.12 6,300 0 0.1
25/01/2019
3.11
 21,840 3.14 3.14 3.11 7,300 0 0.1
24/01/2019
3.14
 17,030 3.16 3.16 3.14 7,200 0 0.1
23/01/2019
3.16
 21,210 3.14 3.16 3.14 7,300 0 0.1
22/01/2019
3.14
 34,230 3.12 3.20 3.14 5,420 0 0.1
21/01/2019
3.12
 57,260 3.17 3.23 3.12 7,210 0 0.1
18/01/2019
3.17
 38,110 3.16 3.17 3.14 7,200 0 0.1
17/01/2019
3.16
 55,950 3.19 3.19 3.15 7,200 2,960 0.1
16/01/2019
3.19
 50,760 3.19 3.19 3.16 3,900 0 0.1
15/01/2019
3.19
 36,940 3.14 3.20 3.14 210 0 0.0
14/01/2019
3.14
 45,100 3.17 3.17 3.14 7,200 3,000 0.1
11/01/2019
3.17
 52,380 3.20 3.21 3.16 7,100 0 0.1
10/01/2019
3.20
 22,210 3.20 3.20 3.16 7,100 0 0.1
09/01/2019
3.20
 74,820 3.25 3.25 3.17 7,000 0 0.1
08/01/2019
3.25
 16,470 3.19 3.25 3.19 7,200 0 0.1
07/01/2019
3.19
 40,640 3.19 3.23 3.19 100 0 0.0
04/01/2019
3.19
 137,880 3.23 3.23 3.06 7,100 0 0.1
03/01/2019
3.23
 30,550 3.28 3.30 3.23 6,900 0 0.1
02/01/2019
3.28
 15,790 3.31 3.32 3.28 6,900 0 0.1
28/12/2018
3.31
 18,320 3.31 3.32 3.30 6,900 490 0.1
27/12/2018
3.31
 8,940 3.31 3.37 3.31 200 0 0.0
26/12/2018
3.31
 29,900 3.28 3.31 3.27 0 0 0
25/12/2018
3.28
 56,300 3.31 3.31 3.23 5,200 0 0.1
24/12/2018
3.31
 12,540 3.33 3.37 3.31 2,290 0 0.0
21/12/2018
3.33
 15,630 3.34 3.34 3.31 5,100 0 0.1
20/12/2018
3.34
 36,290 3.34 3.34 3.31 6,800 0 0.1
19/12/2018
3.34
 7,640 3.34 3.37 3.31 500 0 0.0
18/12/2018
3.34
 80,410 3.38 3.38 3.28 8,500 8,170 0.0
17/12/2018
3.38
 100,400 3.47 3.47 3.37 6,600 0 0.1
14/12/2018
3.47
 59,960 3.48 3.50 3.43 0 0 0
13/12/2018
3.48
 169,390 3.33 3.48 3.34 810 0 0.0
12/12/2018
3.33
 49,830 3.28 3.34 3.31 11,400 0 0.2
11/12/2018
3.28
 24,630 3.30 3.31 3.28 6,900 0 0.1
10/12/2018
3.30
 36,250 3.30 3.33 3.30 5,500 0 0.1
07/12/2018
3.30
 7,640 3.31 3.36 3.30 2,100 0 0.0
06/12/2018
3.31
 28,940 3.31 3.31 3.28 6,900 0 0.1
05/12/2018
3.31
 35,040 3.32 3.32 3.30 6,800 0 0.1
04/12/2018
3.32
 20,010 3.33 3.33 3.30 6,800 0 0.1
03/12/2018
3.33
 55,390 3.28 3.36 3.30 5,020 0 0.1
30/11/2018
3.28
 24,610 3.28 3.33 3.28 6,920 0 0.1
29/11/2018
3.28
 53,090 3.28 3.33 3.28 6,910 0 0.1
28/11/2018
3.28
 40,750 3.30 3.31 3.28 6,930 0 0.1
27/11/2018
3.30
 68,090 3.31 3.32 3.28 6,900 0 0.1
26/11/2018
3.31
 43,730 3.30 3.31 3.28 6,900 0 0.1
23/11/2018
3.30
 32,580 3.31 3.33 3.30 6,900 0 0.1
22/11/2018
3.31
 31,010 3.33 3.36 3.31 0 0 0
21/11/2018
3.33
 71,530 3.31 3.33 3.30 6,900 0 0.1
20/11/2018
3.31
 28,600 3.33 3.33 3.30 5,980 0 0.1
19/11/2018
3.33
 18,930 3.30 3.33 3.28 6,910 0 0.1
16/11/2018
3.30
 70,050 3.32 3.34 3.30 5,100 800 0.1
15/11/2018
3.32
 20,010 3.31 3.38 3.30 10 0 0.0
14/11/2018
3.31
 179,140 3.37 3.53 3.31 30 0 0.0
13/11/2018
3.37
 48,870 3.23 3.37 3.22 8,810 0 0.1
12/11/2018
3.23
 35,130 3.23 3.26 3.22 8,800 0 0.1
09/11/2018
3.23
 20,500 3.23 3.23 3.22 0 0 0
08/11/2018
3.23
 213,210 3.23 3.25 3.21 10,300 0 0.1
07/11/2018
3.23
 52,050 3.23 3.27 3.20 8,800 0 0.1
06/11/2018
3.23
 40,620 3.23 3.26 3.23 8,800 0 0.1
05/11/2018
3.23
 26,390 3.25 3.27 3.23 8,810 0 0.1
02/11/2018
3.25
 22,370 3.23 3.28 3.23 5,810 0 0.1
01/11/2018
3.23
 46,120 3.31 3.31 3.22 10,010 0 0.1
31/10/2018
3.31
 52,300 3.19 3.31 3.19 40 2,750 -0.0
30/10/2018
3.19
 16,290 3.16 3.23 3.17 7,920 0 0.1
29/10/2018
3.16
 23,590 3.17 3.31 3.16 8,860 0 0.1
26/10/2018
3.17
 52,970 3.17 3.26 3.16 20 31,200 -0.4
25/10/2018
3.17
 52,980 3.21 3.21 3.11 8,920 0 0.1
24/10/2018
3.21
 52,390 3.22 3.23 3.21 7,700 0 0.1
23/10/2018
3.22
 93,440 3.30 3.31 3.20 19,700 5,000 0.2
22/10/2018
3.30
 64,740 3.34 3.34 3.30 8,500 0 0.1
19/10/2018
3.34
 62,070 3.34 3.34 3.31 8,510 0 0.1
18/10/2018
3.34
 38,810 3.33 3.38 3.32 8,740 0 0.1
17/10/2018
3.33
 64,720 3.32 3.48 3.33 10 0 0.0
16/10/2018
3.32
 131,590 3.32 3.37 3.30 8,610 0 0.1
15/10/2018
3.32
 34,880 3.41 3.41 3.31 10 0 0.0
12/10/2018
3.41
 142,180 3.33 3.41 3.25 7,530 15,840 -0.1
11/10/2018
3.33
 240,280 3.58 3.58 3.33 4,260 10,070 -0.1
10/10/2018
3.58
 196,690 3.58 3.61 3.49 7,020 10,090 -0.0
09/10/2018
3.58
 177,490 3.64 3.68 3.55 170 22,150 -0.3
08/10/2018
3.64
 509,850 3.48 3.71 3.54 60 50,310 -0.7
05/10/2018
3.48
 382,760 3.26 3.48 3.26 3,030 65,000 -0.9
04/10/2018
3.26
 136,790 3.28 3.31 3.23 14,000 24,750 -0.1
03/10/2018
3.28
 54,820 3.26 3.31 3.26 9,530 13,710 -0.1
02/10/2018
3.26
 72,720 3.33 3.34 3.26 18,600 8,240 0.1
01/10/2018
3.33
 107,170 3.39 3.39 3.33 0 0 0
28/09/2018
3.39
 71,580 3.38 3.39 3.36 8,400 0 0.1
27/09/2018
3.38
 65,770 3.41 3.42 3.36 900 0 0.0
26/09/2018
3.41
 147,600 3.33 3.41 3.32 0 0 0
25/09/2018
3.33
 52,880 3.34 3.36 3.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |