CTCP Vận tải và Xếp dỡ Hải An (hah)

55.90
-0.90
(-1.58%)
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
(2025-12-29) 		-3.90 -6.48% 38,378,500 -184,300 -11.8
56.30
61.50
56.80
2 tháng
(2025-11-28) 		-4.60 -7.55% 66,388,600 100,000 2.0
56
61.50
56.80
3 tháng
(2025-10-29) 		-5.70 -9.19% 132,793,000 1,783,400 103.1
56
67.50
56.80
6 tháng
(2025-07-31) 		-0.63 -1.11% 306,384,900 3,467,800 237.5
53.40
67.50
56.80
12 tháng
(2025-02-03) 		17.13 43.73% 637,291,400 -13,081,038 -795.3
34.20
67.50
56.80
24 tháng
(2024-02-07) 		29.40 109.30% 1,395,443,400 -3,156,619 -334.2
25.12
67.50
56.80
36 tháng
(2023-02-13) 		41.18 272.45% 1,952,622,600 -8,900,389 -553.2
13.97
67.50
56.80
60 tháng
(2021-02-22) 		50.43 859.39% 2,768,812,100 -9,963,081 -340.7
5.72
67.50
56.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/03/2018
4.04
 21,260 4.03 4.06 4.02 0 3,540 -0.1
08/03/2018
4.03
 87,430 4.05 4.17 4.00 20 3,360 -0.1
07/03/2018
4.05
 50,170 3.97 4.06 3.93 200,000 200,000 0
06/03/2018
3.97
 29,360 4.00 4.04 3.97 20 0 0.0
05/03/2018
4.00
 46,130 4.00 4.04 3.96 0 390 -0.0
02/03/2018
4.00
 44,210 4.06 4.06 4.00 10 0 0.0
01/03/2018
4.06
 92,220 4.03 4.09 3.97 385,380 350,000 0.6
28/02/2018
4.03
 73,180 4.12 4.12 4.02 0 0 0
27/02/2018
4.12
 59,720 4.19 4.19 4.04 80 0 0.0
26/02/2018
4.19
 265,320 4.11 4.22 4.00 125,050 10,500 2.1
23/02/2018
4.11
 119,150 4.04 4.18 4.04 3,100 0 0.1
22/02/2018
4.04
 172,510 3.84 4.04 3.79 2,010 1,000 0.0
21/02/2018
3.84
 58,720 3.75 3.84 3.75 2,090 0 0.0
13/02/2018
3.75
 78,910 3.66 3.84 3.66 360 21,720 -0.4
12/02/2018
3.66
 71,400 3.66 3.68 3.54 30 16,000 -0.3
09/02/2018
3.66
 103,200 3.71 3.73 3.58 50 23,000 -0.4
08/02/2018
3.71
 405,370 3.61 3.73 3.61 192,410 353,520 -2.6
07/02/2018
3.61
 256,730 3.69 3.84 3.61 10 99,000 -1.6
06/02/2018
3.69
 336,330 3.73 3.73 3.47 50 5,700 -0.1
05/02/2018
3.73
 282,530 4.00 4.05 3.73 2,970 70,910 -1.1
02/02/2018
4.00
 54,530 4.01 4.11 3.95 3,930 10,530 -0.1
01/02/2018
4.01
 74,120 4.05 4.17 4.01 50 38,900 -0.7
31/01/2018
4.05
 568,950 3.98 4.18 4.05 6,090 120,500 -2.1
30/01/2018
3.98
 43,920 4.06 4.13 3.97 10 7,200 -0.1
29/01/2018
4.06
 98,400 4.21 4.24 4.04 20 80,010 -1.4
26/01/2018
4.21
 4,280 4.24 4.29 4.18 20 10 0.0
25/01/2018
4.24
 291,340 4.31 4.41 4.06 10,220 129,160 -2.2
22/01/2018
4.31
 26,480 4.47 4.47 4.29 130 15,500 -0.3

Chính sách bảo mật | Điều khoản sử dụng |