CTCP Vận tải và Xếp dỡ Hải An (hah)

55.10
0.40
(0.73%)
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
(2026-03-30) 		-1.30 -2.32% 17,873,000 -2,052,955 -15.5
53.40
56.80
55.10
2 tháng
(2026-03-02) 		-12.40 -18.48% 89,701,400 -5,366,355 -223.9
49.70
71
55.10
3 tháng
(2026-01-29) 		-1.50 -2.67% 127,043,000 -4,480,155 -171.7
49.70
71
55.10
6 tháng
(2025-10-31) 		-6.70 -10.91% 252,666,100 -4,779,855 -199.1
49.70
71
55.10
12 tháng
(2025-05-05) 		4.60 9.18% 623,126,400 -11,345,650 -642.7
48.20
71
55.10
24 tháng
(2024-05-09) 		26.35 92.94% 1,378,122,700 -6,993,419 -479.2
27.23
71
55.10
36 tháng
(2023-05-15) 		36.37 198.44% 2,010,673,000 -10,365,364 -614.1
17.10
71
55.10
60 tháng
(2021-05-25) 		46.21 544.56% 2,807,876,500 -15,133,236 -528.8
7.87
71
55.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2018
3.30
 123,500 3.16 3.31 3.15 9,050 0 0.1
17/09/2018
3.16
 22,290 3.19 3.19 3.16 9,000 0 0.1
14/09/2018
3.19
 27,330 3.19 3.20 3.16 9,000 0 0.1
13/09/2018
3.19
 54,590 3.20 3.20 3.16 8,900 0 0.1
12/09/2018
3.20
 69,110 3.15 3.21 3.16 0 0 0
11/09/2018
3.15
 15,800 3.15 3.16 3.14 5,130 0 0.1
10/09/2018
3.15
 28,270 3.16 3.16 3.12 9,000 0 0.1
07/09/2018
3.16
 45,700 3.14 3.16 3.12 9,100 0 0.1
06/09/2018
3.14
 23,640 3.15 3.16 3.14 2,720 4,210 -0.0
05/09/2018
3.15
 38,610 3.17 3.19 3.12 9,000 350 0.1
04/09/2018
3.17
 68,130 3.17 3.21 3.16 0 0 0
31/08/2018
3.17
 76,450 3.19 3.20 3.15 9,000 0 0.1
30/08/2018
3.19
 37,460 3.19 3.19 3.15 9,000 0 0.1
29/08/2018
3.19
 42,640 3.17 3.19 3.16 8,970 0 0.1
28/08/2018
3.17
 60,440 3.17 3.19 3.16 9,000 0 0.1
27/08/2018
3.17
 64,890 3.19 3.19 3.16 23,000 0 0.3
24/08/2018
3.19
 43,130 3.19 3.22 3.17 5,000 0 0.1
23/08/2018
3.19
 56,360 3.17 3.21 3.16 23,900 0 0.3
22/08/2018
3.17
 60,950 3.17 3.21 3.16 9,000 0 0.1
21/08/2018
3.17
 51,120 3.12 3.19 3.16 0 0 0
20/08/2018
3.12
 127,350 3.21 3.21 3.11 8,910 0 0.1
17/08/2018
3.21
 39,810 3.15 3.21 3.15 11,200 0 0.1
16/08/2018
3.15
 35,930 3.16 3.17 3.14 9,000 0 0.1
15/08/2018
3.16
 30,220 3.20 3.20 3.16 3,800 0 0.0
14/08/2018
3.20
 5,200 3.20 3.25 3.15 2,120 0 0.0
13/08/2018
3.20
 141,970 3.14 3.26 3.15 40 0 0.0
10/08/2018
3.14
 212,290 3.22 3.22 3.14 8,880 162,500 -2.0
09/08/2018
3.22
 71,880 3.21 3.26 3.21 8,800 0 0.1
08/08/2018
3.21
 43,820 3.26 3.27 3.21 10 0 0.0
07/08/2018
3.26
 65,400 3.28 3.28 3.19 10,500 0 0.1
06/08/2018
3.28
 41,570 3.30 3.30 3.21 2,870 0 0.0
03/08/2018
3.30
 101,950 3.28 3.30 3.21 15,110 0 0.2
02/08/2018
3.28
 153,110 3.31 3.33 3.20 30,760 0 0.4
01/08/2018
3.31
 96,660 3.28 3.33 3.26 37,210 0 0.5
31/07/2018
3.28
 55,410 3.32 3.32 3.28 5,700 0 0.1
30/07/2018
3.32
 15,290 3.28 3.32 3.26 40 0 0.0
27/07/2018
3.28
 25,160 3.31 3.31 3.23 8,500 0 0.1
26/07/2018
3.31
 30,500 3.32 3.32 3.26 12,200 0 0.2
25/07/2018
3.32
 18,680 3.33 3.34 3.31 8,300 0 0.1
24/07/2018
3.33
 140,670 3.38 3.42 3.31 0 0 0
23/07/2018
3.38
 71,560 3.34 3.41 3.28 0 0 0
20/07/2018
3.34
 58,850 3.17 3.38 3.17 770 0 0.0
19/07/2018
3.17
 60,220 3.21 3.21 3.16 7,900 0 0.1
18/07/2018
3.21
 47,270 3.16 3.21 3.15 1,980 0 0.0
17/07/2018
3.16
 48,540 3.21 3.21 3.15 4,000 0 0.1
16/07/2018
3.21
 14,740 3.21 3.23 3.16 7,610 10 0.1
13/07/2018
3.21
 43,330 3.11 3.21 3.15 0 0 0
12/07/2018
3.11
 21,600 3.10 3.12 3.09 0 0 0
11/07/2018
3.10
 100,830 3.15 3.15 3.07 25,000 0 0.3
10/07/2018
3.15
 62,760 3.07 3.19 3.09 1,010 10 0.0
09/07/2018
3.07
 90,960 3.07 3.14 3.06 8,010 0 0.1
06/07/2018
3.07
 129,260 3.06 3.14 3.06 8,010 44,000 -0.5
05/07/2018
3.06
 75,900 3.14 3.15 3.06 11,200 2,000 0.1
04/07/2018
3.14
 65,720 3.06 3.15 3.06 8,400 0 0.1
03/07/2018
3.06
 140,680 3.14 3.19 3.06 8,600 520 0.1
02/07/2018
3.14
 203,100 3.31 3.31 3.14 8,200 9,480 -0.0
29/06/2018
3.31
 326,220 3.36 3.38 3.31 8,700 0 0.1
28/06/2018
3.36
 128,720 3.38 3.41 3.36 8,000 0 0.1
27/06/2018
3.38
 102,780 3.38 3.43 3.38 7,400 0 0.1
26/06/2018
3.38
 66,870 3.39 3.45 3.38 7,620 0 0.1
25/06/2018
3.39
 156,390 3.47 3.49 3.38 5,800 0 0.1
22/06/2018
3.47
 114,220 3.43 3.48 3.36 1,210 0 0.0
21/06/2018
3.43
 296,190 3.48 3.48 3.36 2,200 110 0.0
20/06/2018
3.48
 253,570 3.54 3.58 3.44 0 0 0
19/06/2018
3.54
 227,090 3.70 3.70 3.44 2,300 0 0.0
18/06/2018
3.70
 294,590 3.75 3.86 3.68 4,710 0 0.1
15/06/2018
3.75
 612,770 3.52 3.76 3.52 13,110 10 0.2
14/06/2018
3.52
 404,720 3.48 3.58 3.50 0 0 0
13/06/2018
3.48
 242,300 3.60 3.65 3.48 0 0 0
12/06/2018
3.60
 557,830 3.43 3.63 3.45 0 0 0
11/06/2018
3.43
 45,580 3.43 3.49 3.43 400 0 0.0
08/06/2018
3.43
 117,930 3.45 3.47 3.41 0 11,400 -0.2
07/06/2018
3.45
 54,660 3.47 3.49 3.44 1,000 0 0.0
06/06/2018
3.47
 69,870 3.50 3.50 3.47 0 0 0
05/06/2018
3.50
 38,350 3.48 3.50 3.48 0 0 0
04/06/2018
3.48
 52,920 3.48 3.49 3.43 14,400 0 0.2
01/06/2018
3.48
 56,540 3.48 3.48 3.43 0 0 0
31/05/2018
3.48
 93,820 3.45 3.48 3.41 0 0 0
30/05/2018
3.45
 46,160 3.43 3.45 3.39 2,500 0 0.0
29/05/2018
3.43
 59,650 3.39 3.48 3.38 10,400 0 0.1
28/05/2018
3.39
 50,390 3.39 3.42 3.31 14,500 0 0.2
25/05/2018
3.39
 21,650 3.43 3.43 3.39 6,100 0 0.1
24/05/2018
3.43
 15,360 3.42 3.43 3.41 9,910 0 0.1
23/05/2018
3.42
 42,600 3.41 3.45 3.41 14,810 11,000 0.1
22/05/2018
3.41
 49,020 3.48 3.48 3.41 341,200 334,150 0.1
21/05/2018
3.48
 141,950 3.48 3.48 3.43 20 128,060 -1.8
18/05/2018
3.48
 140,510 3.47 3.50 3.43 0 131,940 -1.8
17/05/2018
3.47
 9,310 3.47 3.50 3.43 490 0 0.0
16/05/2018
3.47
 7,360 3.47 3.54 3.43 540 0 0.0
15/05/2018
3.47
 38,460 3.42 3.52 3.43 40 7,500 -0.1
14/05/2018
3.42
 13,830 3.42 3.45 3.41 580 0 0.0
11/05/2018
3.42
 21,620 3.38 3.42 3.38 14,900 0 0.2
10/05/2018
3.38
 39,540 3.43 3.43 3.38 8,500 0 0.1
09/05/2018
3.43
 14,520 3.38 3.43 3.37 2,200 0 0.0
08/05/2018
3.38
 60,660 3.38 3.42 3.36 17,080 28,030 -0.2
07/05/2018
3.38
 127,620 3.44 3.50 3.36 20,210 94,050 -1.0
04/05/2018
3.44
 19,620 3.43 3.45 3.42 10,440 0 0.1
03/05/2018
3.43
 65,280 3.43 3.54 3.38 50 0 0.0
02/05/2018: Cổ tức tiền mặt tỉ lệ: 10%
Quyền mua cổ phiếu: 2/1 Giá: 14 (Volume + 50%, Ratio=0.50)
02/05/2018
3.43
 120,770 3.55 3.72 3.43 14,180 0 0.2
27/04/2018
3.54
 22,480 3.56 3.56 3.43 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |