CTCP Vận tải và Xếp dỡ Hải An (hah)

53.30
-0.40
(-0.74%)
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
(2026-05-13) 		-4.20 -7.25% 13,045,800 -214,635 0
53.10
57.90
53.30
2 tháng
(2026-04-13) 		-1 -1.83% 29,405,800 -1,316,539 0
53.10
57.90
53.30
3 tháng
(2026-03-16) 		-2.30 -4.11% 51,534,400 -3,069,280 -48.0
49.70
57.90
53.30
6 tháng
(2025-12-15) 		-2.70 -4.79% 197,205,200 -4,839,580 -167.9
49.70
71
53.30
12 tháng
(2025-06-17) 		0.94 1.79% 580,294,600 -1,728,940 45.1
49.70
71
53.30
24 tháng
(2024-06-24) 		22.31 71.08% 1,219,101,600 -15,323,659 -853.1
28.69
71
53.30
36 tháng
(2023-06-28) 		33.50 165.86% 1,969,090,800 -9,121,289 -546.5
18.42
71
53.30
60 tháng
(2021-07-08) 		42.93 398.82% 2,773,946,700 -14,007,961 -481.2
10.58
71
53.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/10/2018
3.16
 23,590 3.17 3.31 3.16 8,860 0 0.1
26/10/2018
3.17
 52,970 3.17 3.26 3.16 20 31,200 -0.4
25/10/2018
3.17
 52,980 3.21 3.21 3.11 8,920 0 0.1
24/10/2018
3.21
 52,390 3.22 3.23 3.21 7,700 0 0.1
23/10/2018
3.22
 93,440 3.30 3.31 3.20 19,700 5,000 0.2
22/10/2018
3.30
 64,740 3.34 3.34 3.30 8,500 0 0.1
19/10/2018
3.34
 62,070 3.34 3.34 3.31 8,510 0 0.1
18/10/2018
3.34
 38,810 3.33 3.38 3.32 8,740 0 0.1
17/10/2018
3.33
 64,720 3.32 3.48 3.33 10 0 0.0
16/10/2018
3.32
 131,590 3.32 3.37 3.30 8,610 0 0.1
15/10/2018
3.32
 34,880 3.41 3.41 3.31 10 0 0.0
12/10/2018
3.41
 142,180 3.33 3.41 3.25 7,530 15,840 -0.1
11/10/2018
3.33
 240,280 3.58 3.58 3.33 4,260 10,070 -0.1
10/10/2018
3.58
 196,690 3.58 3.61 3.49 7,020 10,090 -0.0
09/10/2018
3.58
 177,490 3.64 3.68 3.55 170 22,150 -0.3
08/10/2018
3.64
 509,850 3.48 3.71 3.54 60 50,310 -0.7
05/10/2018
3.48
 382,760 3.26 3.48 3.26 3,030 65,000 -0.9
04/10/2018
3.26
 136,790 3.28 3.31 3.23 14,000 24,750 -0.1
03/10/2018
3.28
 54,820 3.26 3.31 3.26 9,530 13,710 -0.1
02/10/2018
3.26
 72,720 3.33 3.34 3.26 18,600 8,240 0.1
01/10/2018
3.33
 107,170 3.39 3.39 3.33 0 0 0
28/09/2018
3.39
 71,580 3.38 3.39 3.36 8,400 0 0.1
27/09/2018
3.38
 65,770 3.41 3.42 3.36 900 0 0.0
26/09/2018
3.41
 147,600 3.33 3.41 3.32 0 0 0
25/09/2018
3.33
 52,880 3.34 3.36 3.32 0 0 0
24/09/2018
3.34
 113,160 3.32 3.36 3.31 8,600 0 0.1
21/09/2018
3.32
 43,190 3.32 3.33 3.31 3,400 0 0.0
20/09/2018
3.32
 67,520 3.33 3.39 3.28 8,890 2,660 0.1
19/09/2018
3.33
 238,860 3.30 3.39 3.30 210 540 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |