CTCP Vận tải và Xếp dỡ Hải An (hah)

56.70
-1.60
(-2.74%)
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
(2026-02-11) 		0.50 0.87% 76,066,500 -1,911,500 -127.7
56.30
71
56.70
2 tháng
(2026-01-12) 		1.30 2.28% 122,505,400 -1,587,000 -108.6
55.90
71
56.70
3 tháng
(2025-12-15) 		1.90 3.37% 143,424,300 -1,463,000 -102.2
55.90
71
56.70
6 tháng
(2025-09-15) 		-0.30 -0.51% 289,979,800 221,200 -2.3
53.40
71
56.70
12 tháng
(2025-03-18) 		21.37 57.86% 660,050,600 -11,581,618 -744.1
34.20
71
56.70
24 tháng
(2024-03-25) 		30.28 108.06% 1,398,262,000 -4,047,364 -414.4
25.12
71
56.70
36 tháng
(2023-03-29) 		43.54 294.88% 2,014,974,100 -8,887,134 -604.4
14.76
71
56.70
60 tháng
(2021-04-08) 		50.91 689.11% 2,813,550,000 -11,865,181 -453.9
6.94
71
56.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/04/2018
3.56
 117,230 3.48 3.61 3.41 13,360 71,670 -0.9
24/04/2018
3.48
 38,240 3.57 3.57 3.48 13,030 5,700 0.1
23/04/2018
3.57
 47,980 3.58 3.60 3.57 9,000 0 0.1
20/04/2018
3.58
 22,710 3.59 3.60 3.57 6,390 820 0.1
19/04/2018
3.59
 14,660 3.57 3.59 3.57 1,300 0 0.0
18/04/2018
3.57
 4,940 3.57 3.61 3.51 10 0 0.0
17/04/2018
3.57
 192,620 3.58 3.77 3.45 12,930 160,840 -2.3
16/04/2018
3.58
 165,520 3.61 3.63 3.50 12,830 161,740 -2.3
13/04/2018
3.61
 41,800 3.61 3.71 3.61 10,710 2,920 0.1
12/04/2018
3.61
 38,020 3.66 3.68 3.60 7,710 0 0.1
11/04/2018
3.66
 55,380 3.66 3.66 3.59 12,740 0 0.2
10/04/2018
3.66
 52,180 3.66 3.68 3.63 12,910 0 0.2
09/04/2018
3.66
 60,290 3.63 3.68 3.63 10,720 0 0.2
06/04/2018
3.63
 21,800 3.61 3.68 3.61 1,720 0 0.0
05/04/2018
3.61
 157,620 3.66 3.66 3.52 1,880 117,270 -1.8
04/04/2018
3.66
 53,120 3.68 3.73 3.66 7,210 6,510 0.0
03/04/2018
3.68
 65,160 3.70 3.71 3.63 12,500 0 0.2
02/04/2018
3.70
 74,070 3.66 3.73 3.68 16,000 0 0.3
30/03/2018
3.66
 50,890 3.68 3.68 3.66 12,600 0 0.2
29/03/2018
3.68
 38,210 3.70 3.75 3.68 15,500 0 0.3
28/03/2018
3.70
 108,700 3.75 3.75 3.68 62,410 75,350 -0.2
27/03/2018
3.75
 92,150 3.77 3.79 3.70 11,710 0 0.2
26/03/2018
3.77
 22,550 3.79 3.82 3.75 30 0 0.0
23/03/2018
3.79
 36,730 3.82 3.82 3.73 12,210 4,500 0.1
22/03/2018
3.82
 36,160 3.82 3.86 3.79 0 2,270 -0.0
21/03/2018
3.82
 122,160 3.92 3.95 3.82 11,810 97,840 -1.5
20/03/2018
3.92
 32,790 3.95 3.95 3.86 12,270 0 0.2
19/03/2018
3.95
 77,530 4.02 4.02 3.86 11,500 0 0.2
16/03/2018
4.02
 37,320 3.97 4.04 3.95 10 10 0
15/03/2018
3.97
 113,480 4.02 4.04 3.96 24,500 0 0.4
14/03/2018
4.02
 87,300 4.04 4.04 3.97 11,500 0 0.2
13/03/2018
4.04
 51,310 4.04 4.04 4.00 10,650 810 0.2
12/03/2018
4.04
 19,800 4.04 4.06 3.97 2,010 910 0.0

Chính sách bảo mật | Điều khoản sử dụng |