CTCP Vận tải và Xếp dỡ Hải An (hah)

56.80
0.50
(0.89%)
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
(2025-12-29) 		-3.90 -6.48% 38,378,500 -184,300 -11.8
56.30
61.50
56.80
2 tháng
(2025-11-28) 		-4.60 -7.55% 66,388,600 100,000 2.0
56
61.50
56.80
3 tháng
(2025-10-29) 		-5.70 -9.19% 132,793,000 1,783,400 103.1
56
67.50
56.80
6 tháng
(2025-07-31) 		-0.63 -1.11% 306,384,900 3,467,800 237.5
53.40
67.50
56.80
12 tháng
(2025-02-03) 		17.13 43.73% 637,291,400 -13,081,038 -795.3
34.20
67.50
56.80
24 tháng
(2024-02-07) 		29.40 109.30% 1,395,443,400 -3,156,619 -334.2
25.12
67.50
56.80
36 tháng
(2023-02-13) 		41.18 272.45% 1,952,622,600 -8,900,389 -553.2
13.97
67.50
56.80
60 tháng
(2021-02-22) 		50.43 859.39% 2,768,812,100 -9,963,081 -340.7
5.72
67.50
56.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2025
58.70
 3,727,200 58.60 60.50 58.30 324,600 164,600 9.4
04/09/2025
58.20
 1,848,800 57.90 59 57.70 388,000 163,700 13.0
03/09/2025
57.50
 1,236,200 56.50 57.50 56.40 129,800 245,000 -6.6
29/08/2025
56.20
 2,993,500 57.30 58 56 158,200 396,400 -13.6
28/08/2025
57.30
 1,244,000 58.60 58.60 57 500 315,500 0
27/08/2025
57.90
 2,635,200 57.90 59.50 56.30 27,500 372,300 -19.8
26/08/2025
57
 1,670,600 53.50 57 53.50 220,700 75,600 8.0
25/08/2025
53.50
 3,461,500 56.70 57.80 53.50 689,200 186,500 27.2
22/08/2025
56.30
 4,003,900 59 59.40 56 255,400 216,200 2.0
21/08/2025
59.50
 3,004,700 61.20 61.20 59.50 131,300 195,700 -3.9
20/08/2025
60.30
 4,297,500 63.10 63.30 60 313,800 741,700 -27.0
19/08/2025
63.30
 3,144,700 65.30 65.40 63 147,900 397,600 -16.1
18/08/2025
64.40
 4,398,100 62.40 65 62.20 269,700 174,400 5.8
15/08/2025
61.90
 3,699,300 63 63.30 61.20 347,700 400,700 -3.3
14/08/2025
62.80
 3,608,600 63.80 63.80 62 416,600 107,400 19.4
13/08/2025
63.20
 3,586,000 63.10 64 61.30 392,600 169,200 13.9
12/08/2025
63
 8,965,800 59.30 63 58.80 466,100 266,700 12.2
11/08/2025
58.90
 3,181,300 58.30 59.80 58.30 83,800 325,400 -14.3
08/08/2025
58.20
 4,024,300 58.80 59 57.30 820,300 113,300 40.9
07/08/2025: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30)
07/08/2025
58.70
 3,784,500 61 61 58.60 8,400 482,100 -28.2
06/08/2025
57.69
 3,881,400 57.92 58.83 57.16 337,700 400,500 -4.8
05/08/2025
57.84
 9,139,000 61.11 61.49 56.63 770,100 1,043,000 -22.3
04/08/2025
60.88
 3,846,200 62.25 62.32 59.74 68,500 446,200 -30.5
01/08/2025
60.88
 8,949,100 57.16 60.88 56.25 1,018,700 107,300 70.2
31/07/2025
56.93
 5,914,000 57.62 57.62 55.57 1,343,600 153,600 88.4
30/07/2025
55.79
 4,420,900 53.90 55.79 53.59 635,400 196,200 31.5
29/07/2025
53.90
 8,640,100 58.53 58.53 53.67 219,900 66,000 11.2
28/07/2025
57.69
 6,189,600 57.01 58.07 56.55 251,600 5,000 18.7
25/07/2025
56.40
 7,934,700 56.17 58.22 56.02 411,600 485,200 -5.9
24/07/2025
54.88
 4,917,100 54.88 55.04 53.59 46,700 52,500 -0.5
23/07/2025
54.43
 4,913,600 55.87 55.95 54.12 67,400 937,000 -63.1
22/07/2025
55.34
 6,696,600 53.14 55.79 52.38 437,500 423,600 1.2
21/07/2025
52.76
 3,392,700 53.75 54.20 52.76 37,900 73,400 -2.5
18/07/2025
53.14
 6,866,500 52.00 53.44 51.62 880,400 150,300 50.9
17/07/2025
51.92
 2,900,900 51.77 52.61 51.62 453,900 71,400 26.2
16/07/2025
51.54
 2,521,500 51.62 52.45 51.54 9,100 59,500 -3.4
15/07/2025
51.54
 6,083,400 52.45 52.76 51.54 89,400 1,048,800 -65.8
14/07/2025
52.53
 3,016,300 52.99 53.14 51.77 36,300 8,300 1.9
11/07/2025
52.61
 3,596,100 53.52 54.12 52.38 400 284,015 0
10/07/2025
53.29
 4,547,800 52.99 54.20 52.45 443,700 27,100 0
09/07/2025
52.45
 2,274,400 53.59 53.75 52.23 8,200 96,545 0
08/07/2025
52.99
 3,162,200 52.15 53.59 51.70 249,300 90,600 10.9
07/07/2025
51.70
 2,579,500 52.61 52.76 51.47 2,600 439,000 -29.9
04/07/2025
52.38
 1,465,600 53.29 53.37 52.23 2,300 35,200 -2.3
03/07/2025
52.91
 5,736,800 51.16 53.82 51.16 862,400 219,300 44.9
02/07/2025
50.94
 2,057,200 50.40 51.24 50.40 378,000 38,000 22.8
01/07/2025
50.40
 1,874,200 51.47 51.54 50.25 400 347,400 -23.2
30/06/2025
51.24
 2,276,600 50.71 51.77 50.33 196,300 274,800 -5.3
27/06/2025
50.18
 1,852,800 51.32 51.32 50.18 100 247,200 -16.5
26/06/2025
50.94
 2,966,000 50.56 51.24 49.80 338,500 79,400 17.3
25/06/2025
50.48
 3,205,600 51.85 52.15 50.33 7,300 354,300 -23.6
24/06/2025
51.70
 3,354,200 53.14 53.14 51.70 9,400 67,700 -4.0
23/06/2025
52.83
 2,681,300 54.05 54.96 52.76 54,400 333,600 -19.7
20/06/2025
53.14
 4,774,700 52.30 53.44 51.24 715,100 57,600 45.2
19/06/2025
52.08
 2,548,500 53.21 53.75 51.92 19,600 313,200 -20.4
18/06/2025
53.14
 2,958,500 53.44 55.04 52.91 245,500 143,000 7.2
17/06/2025
52.76
 2,446,800 53.97 53.97 52.38 100 310,100 -21.7
16/06/2025
53.82
 2,715,100 54.05 55.79 53.44 71,700 563,600 -35.1
13/06/2025
53.06
 2,881,800 53.37 54.58 52.83 36,200 471,700 -30.8
12/06/2025
52.76
 2,968,000 52.99 53.44 51.85 117,300 787,700 -46.3
11/06/2025
52.23
 2,912,200 53.90 54.12 52.23 383,800 858,900 -33.2
10/06/2025
53.52
 2,780,100 53.67 54.81 52.99 452,600 957,700 -35.9
09/06/2025
53.67
 4,045,600 57.69 57.69 53.67 109,100 1,082,100 -71.6
06/06/2025
57.69
 3,137,500 56.25 58.07 56.02 308,000 1,250,400 -70.4
05/06/2025
55.87
 3,153,700 57.69 57.69 55.64 316,500 682,500 -27.3
04/06/2025
57.77
 2,316,600 59.21 59.21 57.01 172,300 830,200 -50.6
03/06/2025
59.21
 2,178,300 57.77 60.05 57.39 206,000 818,300 -47.0
02/06/2025
57.69
 2,020,600 59.21 60.35 57.46 285,500 659,100 -28.9
30/05/2025
59.21
 2,772,100 61.03 61.03 57.92 193,800 995,900 -62.3
29/05/2025
61.03
 1,815,200 61.56 63.01 59.21 316,200 677,400 -29.2
28/05/2025
61.11
 3,317,000 64.37 68.32 60.73 341,300 1,042,100 -60.1
27/05/2025
64.07
 1,931,600 59.82 64.07 59.59 144,200 165,400 -1.9
26/05/2025
59.89
 1,068,800 60.05 60.73 58.30 109,600 216,200 -8.5
23/05/2025
59.97
 1,229,200 57.16 61.49 56.93 94,700 156,000 -4.9
22/05/2025
57.77
 1,356,000 58.38 59.21 56.63 140,400 297,283 0
21/05/2025
57.24
 3,247,800 54.66 57.24 52.68 94,900 623,700 -38.4
20/05/2025
53.52
 1,257,000 50.25 53.52 49.80 101,800 178,300 -5.3
19/05/2025
50.03
 597,000 50.10 50.94 49.80 95,300 149,500 0
16/05/2025
50.18
 582,600 49.42 50.63 49.42 160,888 34,500 0
15/05/2025
49.42
 1,191,000 50.86 50.86 49.04 185,760 88,100 0
14/05/2025
50.56
 1,523,400 51.62 52.76 50.56 154,900 167,800 0
13/05/2025
51.77
 1,192,000 51.70 52.08 50.86 233,900 109,300 0
12/05/2025
51.62
 1,157,000 50.71 51.62 49.87 25,800 127,400 0
09/05/2025
50.71
 1,094,400 50.78 51.85 49.87 46,900 186,800 0
08/05/2025
51.16
 1,727,500 50.48 51.62 49.95 76,400 343,000 0
07/05/2025
50.33
 1,083,900 48.20 50.33 47.67 186,000 159,100 0
06/05/2025
48.20
 1,685,700 50.10 50.33 48.05 95,200 391,600 0
05/05/2025
50.10
 1,078,100 49.34 50.56 48.66 18,300 267,600 0
29/04/2025
48.73
 2,971,200 46.31 49.04 45.70 153,600 398,600 -15.6
28/04/2025
46.00
 772,900 45.85 46.15 44.33 81,600 195,600 -6.9
25/04/2025
45.93
 1,284,700 45.39 46.31 45.09 308,100 153,200 9.3
24/04/2025
45.24
 966,200 45.39 46.99 44.79 25,100 204,200 -10.8
23/04/2025
45.47
 1,003,500 47.06 47.06 44.79 38,000 500,100 -27.5
22/04/2025
45.85
 3,004,000 43.35 45.85 41.90 407,400 289,605 6.5
21/04/2025
45.02
 1,450,500 44.94 45.47 43.04 126,700 59,705 3.9
18/04/2025
45.09
 2,934,400 44.26 46.76 44.03 283,400 215,175 4.0
17/04/2025
44.26
 1,158,700 43.65 44.41 43.27 183,200 69,800 6.5
16/04/2025
43.95
 3,584,700 44.03 44.71 42.89 304,300 1,819,700 -87.0
15/04/2025
43.72
 4,536,000 40.23 43.72 40.23 575,000 321,900 14.0
14/04/2025
40.99
 2,931,200 38.71 40.99 38.56 223,000 227,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |