CTCP Vận tải và Xếp dỡ Hải An (hah)

59.90
-1.60
(-2.60%)
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
(2025-11-05) 		0.60 0.99% 50,916,600 -2,457,000 -158.7
59.90
67.50
59.90
2 tháng
(2025-10-06) 		4.70 8.27% 109,917,000 2,056,000 119.6
53.40
67.50
59.90
3 tháng
(2025-09-08) 		3.70 6.40% 146,783,400 1,465,100 88.8
53.40
67.50
59.90
6 tháng
(2025-06-09) 		7.83 14.59% 390,184,300 -840,360 -62.4
50.18
67.50
59.90
12 tháng
(2024-12-10) 		23.85 63.34% 638,529,300 -13,628,490 -825.8
34.20
67.50
59.90
24 tháng
(2023-12-18) 		38.46 166.96% 1,431,075,300 -3,267,659 -343.8
23.04
67.50
59.90
36 tháng
(2022-12-21) 		47.62 342.96% 1,938,897,100 -10,492,381 -621.3
12.94
67.50
59.90
60 tháng
(2020-12-31) 		56.11 1,041.68% 2,745,146,230 -11,976,211 -395.7
4.65
67.50
59.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/01/2018
4.47
 121,180 4.47 4.49 4.24 20 7,020 -0.1
18/01/2018
4.47
 33,510 4.49 4.49 4.40 10,510 0 0.2
17/01/2018
4.49
 23,310 4.49 4.50 4.45 0 200 -0.0
16/01/2018
4.49
 45,480 4.52 4.52 4.47 5,000 6,200 -0.0
15/01/2018
4.52
 63,690 4.52 4.52 4.47 3,780 0 0.1
12/01/2018
4.52
 52,530 4.52 4.54 4.47 50 0 0.0
11/01/2018
4.52
 169,250 4.52 4.54 4.40 38,000 0 0.8
10/01/2018
4.52
 96,670 4.49 4.52 4.47 320 0 0.0
09/01/2018
4.49
 207,920 4.52 4.52 4.47 1,660 0 0.0
08/01/2018
4.52
 511,960 4.52 4.54 4.45 70 100 -0.0
05/01/2018
4.52
 171,640 4.74 4.74 4.52 10,910 7,800 0.1
04/01/2018
4.74
 301,480 4.62 4.85 4.63 0 6,620 -0.1
03/01/2018
4.62
 113,260 4.56 4.62 4.49 0 0 0
02/01/2018
4.56
 34,220 4.52 4.62 4.49 100 0 0.0
29/12/2017
4.52
 68,220 4.46 4.57 4.49 0 20 -0.0
28/12/2017
4.46
 24,620 4.41 4.52 4.41 0 20 -0.0
27/12/2017
4.41
 63,960 4.41 4.49 4.40 20 0 0.0
26/12/2017
4.41
 14,250 4.40 4.50 4.38 0 0 0
25/12/2017
4.40
 87,150 4.52 4.63 4.40 500 0 0.0
22/12/2017
4.52
 49,870 4.59 4.59 4.49 0 0 0
21/12/2017
4.59
 194,020 4.63 4.63 4.52 0 7,950 -0.2
20/12/2017
4.63
 120,470 4.62 4.63 4.52 0 0 0
19/12/2017
4.62
 158,080 4.56 4.73 4.52 0 0 0
18/12/2017
4.56
 35,610 4.63 4.63 4.52 300 100 0.0
15/12/2017
4.63
 62,460 4.52 4.74 4.50 5,000 0 0.1
14/12/2017
4.52
 16,420 4.52 4.54 4.50 0 0 0
13/12/2017
4.52
 22,910 4.54 4.54 4.45 5,100 0 0.1
12/12/2017
4.54
 91,180 4.65 4.67 4.47 5,620 0 0.1
11/12/2017
4.65
 60,000 4.73 4.73 4.65 0 0 0
08/12/2017
4.73
 38,580 4.77 4.77 4.68 2,500 30 0.1
07/12/2017
4.77
 71,790 4.74 4.79 4.72 0 60 -0.0
06/12/2017
4.74
 103,690 4.82 4.84 4.73 4,000 100 0.1
05/12/2017
4.82
 150,920 4.70 4.82 4.74 0 0 0
04/12/2017
4.70
 168,940 4.74 4.81 4.70 3,800 59,370 -1.2
01/12/2017
4.74
 154,900 4.74 4.79 4.66 3,100 15,000 -0.2
30/11/2017
4.74
 70,650 4.79 4.85 4.74 3,300 670 0.1

Chính sách bảo mật | Điều khoản sử dụng |