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
(2025-11-04) 		-0.70 -1.13% 53,836,100 -1,906,200 -124.9
60.30
67.50
61.50
2 tháng
(2025-10-06) 		4.50 7.92% 108,149,400 2,297,900 134.6
53.40
67.50
61.50
3 tháng
(2025-09-05) 		2.60 4.43% 148,743,000 1,867,000 113.2
53.40
67.50
61.50
6 tháng
(2025-06-09) 		7.63 14.22% 388,416,700 -598,460 -47.3
50.18
67.50
61.50
12 tháng
(2024-12-09) 		23.61 62.64% 638,801,400 -13,308,390 -806.9
34.20
67.50
61.50
24 tháng
(2023-12-15) 		37.80 160.86% 1,430,736,600 -3,008,859 -328.1
23.04
67.50
61.50
36 tháng
(2022-12-20) 		46.58 316.44% 1,940,858,200 -10,008,581 -598.1
12.94
67.50
61.50
60 tháng
(2020-12-30) 		55.96 1,047.58% 2,744,099,210 -11,734,191 -380.6
4.65
67.50
61.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/04/2025
38.71
 2,432,200 37.80 38.79 36.44 198,800 416,700 -10.7
10/04/2025
36.59
 86,400 36.59 36.59 36.59 48,900 2,411 2.2
09/04/2025
34.20
 2,187,400 34.20 35.03 34.20 271,850 1,266,812 -44.9
08/04/2025
36.74
 1,984,300 37.58 38.18 36.74 77,500 143,125 -3.2
04/04/2025
39.47
 5,012,300 35.75 39.55 35.75 373,600 1,272,587 -45.4
03/04/2025
37.73
 6,864,400 38.34 39.40 37.73 228,100 487,100 -12.9
02/04/2025
40.54
 2,796,700 40.54 41.07 40.31 441,600 491,720 -2.6
01/04/2025
40.16
 1,135,400 40.01 40.46 39.78 178,600 89,600 4.7
31/03/2025
40.08
 2,464,900 40.08 40.46 39.93 290,800 266,600 1.3
28/03/2025
40.08
 3,109,900 39.85 40.38 39.25 639,900 48,800 31.1
27/03/2025
39.85
 2,975,500 39.85 40.01 39.40 412,200 900 21.6
26/03/2025
39.85
 2,639,800 39.40 40.08 39.32 221,400 13,600 10.9
25/03/2025
39.40
 2,864,800 38.56 39.85 38.34 0 0 0
24/03/2025
38.49
 1,708,100 38.64 38.71 38.26 1,300 243,335 -12.3
21/03/2025
38.56
 2,331,000 37.88 38.56 37.80 0 0 0
20/03/2025
37.88
 2,229,300 36.59 37.88 36.48 128,500 120,398 0.3
19/03/2025
36.59
 1,125,300 37.12 37.12 36.29 67,300 161,800 -4.6
18/03/2025
36.93
 974,400 36.59 37.39 36.59 44,800 19,800 1.2
17/03/2025
36.59
 1,089,900 36.44 36.89 36.44 115,400 280,000 -7.9
14/03/2025
36.40
 2,577,000 36.59 37.04 36.21 154,200 409,000 -12.3
13/03/2025
37.04
 3,988,000 38.56 38.87 37.04 1,000 354,000 -17.7
12/03/2025
38.56
 1,545,600 38.71 38.94 38.26 61,000 102,967 -2.1
11/03/2025
38.56
 1,860,700 38.56 38.94 38.26 27,700 55,100 -1.4
10/03/2025
39.02
 1,579,300 38.56 39.32 38.56 6,000 56,900 -2.6
07/03/2025
38.56
 1,981,400 38.49 39.02 38.41 43,500 298,300 -13.0
06/03/2025
38.49
 3,492,300 38.87 39.25 37.96 78,400 296,500 -11.1
05/03/2025
38.71
 2,064,800 39.47 40.08 38.71 90,700 206,000 -6.0
04/03/2025
39.55
 2,057,600 39.78 39.78 39.09 29,100 108,200 -4.1
03/03/2025
39.63
 4,080,100 40.31 40.31 39.09 2,100 987,000 -51.3
28/02/2025
40.38
 2,077,900 40.08 40.76 39.70 147,314 152,100 -0.3
27/02/2025
40.23
 1,392,900 40.23 40.23 39.70 66,900 148,124 -4.3
26/02/2025
40.16
 2,729,700 40.38 41.30 40.16 127,125 708,300 -31.1
25/02/2025
40.23
 1,563,700 40.01 40.23 39.55 37,400 56,800 -1.0
24/02/2025
39.78
 3,082,900 40.16 40.31 39.40 3,800 694,245 -36.1
21/02/2025
40.38
 1,576,200 40.69 40.92 40.08 6,200 152,300 -7.8
20/02/2025
40.76
 1,255,400 41.22 41.22 40.54 45,400 119,800 -4.0

Chính sách bảo mật | Điều khoản sử dụng |