Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/04/2026	51.97	561,900	52.26	53.70	51.87	0	183,420	0
15/04/2026	52.26	645,200	52.93	53.22	52.26	600	5,200	0
14/04/2026	52.83	379,000	52.93	53.80	52.74	5,800	9,000	0
13/04/2026	52.55	703,300	53.32	53.32	52.45	4,900	235,300	0
10/04/2026	53.41	538,600	53.32	54.08	53.22	4,500	103,500	0
09/04/2026	53.32	697,100	53.80	53.80	52.93	300	137,011	0
08/04/2026	54.18	893,700	53.99	54.18	53.03	17,300	220,060	0
07/04/2026	52.35	764,900	53.70	53.70	51.87	6,500	519,470	0.3
06/04/2026	53.60	562,900	52.83	53.60	52.45	45,700	6,700	2.1
03/04/2026	52.45	482,800	52.07	53.32	52.07	510,100	829,800	-21.5
02/04/2026	52.45	957,300	53.99	54.08	52.35	275,100	67,800	12.4
01/04/2026	54.37	918,400	54.76	54.95	53.80	99,100	86,900	0.7
31/03/2026	54.47	1,036,800	54.66	54.66	53.22	1,400	119,400	-6.6
30/03/2026	53.80	799,700	51.87	53.80	51.87	67,100	120,100	-2.9
27/03/2026	53.70	1,075,600	52.35	53.70	51.87	67,100	120,100	-2.9
26/03/2026	52.35	1,104,000	51.68	52.55	50.72	107,400	79,000	1.5
25/03/2026	51.59	1,223,300	50.43	51.59	50.15	33,000	62,000	-1.5
24/03/2026	49.95	1,006,800	48.99	50.05	48.13	92,100	106,500	-0.8
23/03/2026	47.74	2,950,200	50.05	50.72	47.74	92,100	106,500	-0.8
20/03/2026	51.30	1,999,000	53.80	53.89	51.30	29,600	44,700	-0.9
19/03/2026	53.80	921,000	54.66	54.66	53.60	69,300	65,300	0.2
18/03/2026	55.24	1,186,400	54.08	55.43	53.99	30,800	185,200	-8.8
17/03/2026	54.18	901,400	54.56	55.04	53.99	118,900	132,800	-0.8
16/03/2026	53.80	2,108,700	54.47	55.24	53.22	55,600	362,900	-17.8
13/03/2026	54.47	2,246,500	54.76	56.58	54.37	55,600	362,900	-17.8
12/03/2026	56.00	1,605,400	57.25	57.83	55.81	91,500	212,600	-7.2
11/03/2026	57.83	2,800,300	53.89	57.83	53.89	173,200	385,000	-12.6
10/03/2026	54.08	5,379,200	56.58	56.97	52.83	106,400	187,200	-4.8
09/03/2026	56.29	5,619,400	56.87	57.64	56.29	106,400	187,200	-4.8
06/03/2026	60.52	3,481,500	60.52	62.92	60.23	402,200	441,400	-2.6
05/03/2026	61.10	5,920,400	64.55	64.55	61.10	181,700	981,900	-52.1
04/03/2026	64.36	9,160,200	68.20	68.69	63.50	510,100	829,800	-21.5
03/03/2026	68.20	10,257,500	67.63	68.88	63.40	386,400	1,227,600	-56.3
02/03/2026	64.46	10,881,600	64.17	64.46	61.96	124,000	66,200	3.4
27/02/2026	60.33	3,555,400	59.27	61.10	58.31	180,400	642,900	-28.7
26/02/2026	58.98	2,741,400	60.04	60.52	58.60	137,000	393,400	-15.9
25/02/2026	60.04	2,574,200	60.04	60.23	58.98	107,000	263,500	-9.7
24/02/2026	60.14	6,481,800	57.54	61.29	57.54	956,000	125,200	51.1
23/02/2026	57.64	2,161,300	56.77	57.64	56.49	475,000	82,600	23.3
13/02/2026	56.20	1,039,500	55.72	56.87	55.72	100,700	89,200	0.7
12/02/2026	55.72	1,211,300	55.72	56.77	55.24	180,100	35,300	8.5
11/02/2026	55.52	1,196,100	54.37	55.81	54.37	142,700	121,300	1.2
10/02/2026	54.18	1,183,300	54.76	54.95	53.99	81,800	218,500	-7.8
09/02/2026	54.37	1,415,200	55.33	55.91	54.08	305,300	127,200	10.3
06/02/2026	55.33	1,670,700	55.24	56.39	54.76	305,300	127,200	10.3
05/02/2026	55.43	1,558,900	57.25	57.54	55.43	162,400	153,100	0.6
04/02/2026	56.97	1,959,200	57.64	58.41	56.77	275,100	67,800	12.4
03/02/2026	57.06	3,099,300	56.49	58.60	56.49	124,000	66,200	3.4
02/02/2026	56.10	3,204,400	54.47	56.49	53.80	321,100	87,800	13.1
30/01/2026	54.28	1,262,300	54.28	55.33	54.18	12,400	56,900	-2.5
29/01/2026	53.99	1,027,300	54.28	54.66	53.70	28,700	350,700	-18.1
28/01/2026	53.70	2,064,100	54.95	54.95	53.41	31,800	51,100	-1.1
27/01/2026	54.56	764,900	54.37	54.95	53.80	70,400	95,900	-1.4
26/01/2026	54.08	2,604,800	55.91	55.91	53.80	68,900	146,000	-4.4
23/01/2026	55.43	2,549,000	56.87	57.35	55.14	31,800	230,300	-11.7
22/01/2026	56.68	2,505,700	57.25	59.46	56.49	83,300	61,000	1.3
21/01/2026	57.45	2,351,300	58.89	59.85	57.06	78,700	211,800	-8.2
20/01/2026	59.08	5,844,800	55.33	59.08	54.66	265,400	278,500	-0.6
19/01/2026	55.24	1,093,700	55.91	56.00	55.14	42,700	98,500	-3.2
16/01/2026	55.33	1,407,700	56.20	56.20	54.56	162,000	121,000	2.4
15/01/2026	55.33	2,023,500	55.72	56.20	55.14	216,800	49,800	9.7
14/01/2026	55.24	2,701,200	56.29	56.49	55.04	251,700	22,500	13.3
13/01/2026	56.00	2,157,600	55.14	57.64	54.95	112,700	148,600	-2.2
12/01/2026	54.76	1,990,000	54.76	55.81	54.28	229,300	166,700	3.6
09/01/2026	54.76	2,517,600	55.33	55.52	53.70	225,800	156,600	3.9
08/01/2026	55.33	1,727,300	57.06	57.06	55.14	91,000	131,000	-2.3
07/01/2026	56.77	1,536,200	55.62	57.06	55.33	214,400	30,600	10.7
06/01/2026	55.52	575,600	55.14	56.20	55.14	89,800	43,800	2.7
05/01/2026	55.52	1,410,700	56.58	56.58	54.37	75,100	260,200	-10.7
31/12/2025	56.39	1,048,500	56.68	58.50	56.10	99,100	86,900	0.7
30/12/2025	56.77	1,063,600	58.31	58.31	56.68	125,500	567,900	-26.4
29/12/2025	57.83	1,269,700	57.54	58.41	56.97	208,600	45,200	9.9
26/12/2025	57.16	1,236,600	57.64	57.64	56.00	243,300	158,600	5.0
25/12/2025	57.64	972,600	58.60	59.37	57.64	62,400	96,000	-2.1
24/12/2025	58.60	889,100	58.12	58.69	57.45	30,900	7,400	1.4
23/12/2025	58.12	1,923,900	58.12	58.98	57.16	145,800	83,600	3.7
22/12/2025	57.45	1,259,200	55.24	57.45	55.24	93,900	163,800	-4.2
19/12/2025	55.24	711,200	55.43	55.81	55.04	97,700	134,100	-2.1
18/12/2025	55.72	487,100	55.91	55.91	55.04	66,000	86,500	-1.2
17/12/2025	55.91	496,000	55.33	56.20	54.95	97,900	62,600	2.0
16/12/2025	55.72	675,500	54.56	56.10	53.99	178,600	74,600	5.9
15/12/2025	54.18	1,118,500	54.37	55.04	53.80	327,800	160,200	9.4
12/12/2025	53.80	2,021,300	56.39	56.68	53.70	460,000	42,900	23.7
11/12/2025	56.29	897,500	57.16	57.54	56.20	90,600	112,800	-1.3
10/12/2025	56.97	1,533,700	57.64	57.64	56.68	0	60,100	-3.6
09/12/2025	57.25	1,718,400	56.49	58.02	56.49	477,900	96,400	22.8
08/12/2025	56.87	3,639,200	58.02	58.02	56.00	112,100	196,800	-5.0
05/12/2025	57.54	1,397,800	58.89	59.56	57.54	0	231,600	-14.1
04/12/2025	59.08	1,767,600	59.08	60.23	58.98	149,900	391,800	-15.1
03/12/2025	58.89	958,900	58.69	58.98	58.12	54,000	67,000	-0.8
02/12/2025	58.60	1,679,400	58.12	58.98	57.16	245,600	70,800	10.6
01/12/2025	58.41	1,050,400	58.60	59.18	58.02	1,100	266,300	-16.1
28/11/2025	58.50	1,576,200	57.93	58.79	57.45	95,500	182,800	-5.3
27/11/2025	57.93	2,629,500	59.56	59.56	57.64	44,200	297,200	-15.4
26/11/2025	59.37	1,175,000	58.12	59.85	58.12	104,300	81,400	1.4
25/11/2025	57.93	4,110,800	59.08	60.52	56.97	665,800	76,700	35.6
24/11/2025	59.27	2,027,400	62.06	62.63	59.27	188,500	39,000	9.3
21/11/2025	62.06	1,541,700	61.96	63.11	61.67	47,800	74,300	-1.7
20/11/2025	63.40	2,362,800	63.88	63.98	61.58	39,400	58,400	-1.3
19/11/2025	63.69	1,978,000	65.03	65.71	62.54	169,800	76,300	6.3

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-12)	0.75	1.62%	13,800,400	-3,470,149	0	45.80 48.40 46
2 tháng (2026-07-13)	-1.70	-3.48%	24,954,300	-4,713,744	0	43.90 48.80 46
3 tháng (2026-06-15)	-5.25	-10.04%	38,605,500	-7,135,105	0	43.90 53.32 46
6 tháng (2026-03-16)	-6.70	-12.45%	90,829,700	-10,250,625	-48.0	43.90 55.62 46
12 tháng (2025-09-16)	-8.14	-14.73%	379,764,600	-10,433,225	-73.5	43.90 68.20 46
24 tháng (2024-09-23)	17.79	60.67%	1,036,783,400	-19,949,267	-735.2	29.21 68.20 46
36 tháng (2023-09-27)	23.32	98.07%	1,863,219,000	-15,969,634	-535.6	17.69 68.20 46
60 tháng (2021-10-07)	27.28	137.68%	2,688,811,600	-18,620,706	-353.0	10.17 68.20 46

CTCP Vận tải và Xếp dỡ Hải An (hah)

THỐNG KÊ GIAO DỊCH