CTCP Vận tải và Xếp dỡ Hải An (hah)

43.95
0.05
(0.11%)
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
(2026-06-29) 		-8.10 -15.58% 12,871,000 -1,717,391 0
43.90
52.20
43.95
2 tháng
(2026-06-01) 		-10 -18.55% 25,686,000 -2,578,695 0
43.90
55.50
43.95
3 tháng
(2026-05-04) 		-11.60 -20.90% 39,924,600 -3,073,160 0
43.90
57.90
43.95
6 tháng
(2026-01-30) 		-12.60 -22.30% 165,552,400 -7,278,425 -153.6
43.90
71
43.95
12 tháng
(2025-08-04) 		-16.98 -27.89% 460,930,500 -6,278,825 -95.2
43.90
71
43.95
24 tháng
(2024-08-08) 		13.88 46.22% 1,086,173,400 -14,240,904 -686.8
29.61
71
43.95
36 tháng
(2023-08-14) 		21.72 97.93% 1,929,973,000 -11,067,334 -520.0
18.42
71
43.95
60 tháng
(2021-08-24) 		27.04 160.32% 2,730,303,400 -14,711,406 -387.3
10.58
71
43.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2018
3.48
 169,390 3.33 3.48 3.34 810 0 0.0
12/12/2018
3.33
 49,830 3.28 3.34 3.31 11,400 0 0.2
11/12/2018
3.28
 24,630 3.30 3.31 3.28 6,900 0 0.1
10/12/2018
3.30
 36,250 3.30 3.33 3.30 5,500 0 0.1
07/12/2018
3.30
 7,640 3.31 3.36 3.30 2,100 0 0.0
06/12/2018
3.31
 28,940 3.31 3.31 3.28 6,900 0 0.1
05/12/2018
3.31
 35,040 3.32 3.32 3.30 6,800 0 0.1
04/12/2018
3.32
 20,010 3.33 3.33 3.30 6,800 0 0.1
03/12/2018
3.33
 55,390 3.28 3.36 3.30 5,020 0 0.1
30/11/2018
3.28
 24,610 3.28 3.33 3.28 6,920 0 0.1
29/11/2018
3.28
 53,090 3.28 3.33 3.28 6,910 0 0.1
28/11/2018
3.28
 40,750 3.30 3.31 3.28 6,930 0 0.1
27/11/2018
3.30
 68,090 3.31 3.32 3.28 6,900 0 0.1
26/11/2018
3.31
 43,730 3.30 3.31 3.28 6,900 0 0.1
23/11/2018
3.30
 32,580 3.31 3.33 3.30 6,900 0 0.1
22/11/2018
3.31
 31,010 3.33 3.36 3.31 0 0 0
21/11/2018
3.33
 71,530 3.31 3.33 3.30 6,900 0 0.1
20/11/2018
3.31
 28,600 3.33 3.33 3.30 5,980 0 0.1
19/11/2018
3.33
 18,930 3.30 3.33 3.28 6,910 0 0.1
16/11/2018
3.30
 70,050 3.32 3.34 3.30 5,100 800 0.1
15/11/2018
3.32
 20,010 3.31 3.38 3.30 10 0 0.0
14/11/2018
3.31
 179,140 3.37 3.53 3.31 30 0 0.0
13/11/2018
3.37
 48,870 3.23 3.37 3.22 8,810 0 0.1
12/11/2018
3.23
 35,130 3.23 3.26 3.22 8,800 0 0.1
09/11/2018
3.23
 20,500 3.23 3.23 3.22 0 0 0
08/11/2018
3.23
 213,210 3.23 3.25 3.21 10,300 0 0.1
07/11/2018
3.23
 52,050 3.23 3.27 3.20 8,800 0 0.1
06/11/2018
3.23
 40,620 3.23 3.26 3.23 8,800 0 0.1
05/11/2018
3.23
 26,390 3.25 3.27 3.23 8,810 0 0.1
02/11/2018
3.25
 22,370 3.23 3.28 3.23 5,810 0 0.1
01/11/2018
3.23
 46,120 3.31 3.31 3.22 10,010 0 0.1
31/10/2018
3.31
 52,300 3.19 3.31 3.19 40 2,750 -0.0
30/10/2018
3.19
 16,290 3.16 3.23 3.17 7,920 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |