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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |