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)
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
29/11/2017
4.79
 119,900 4.74 4.85 4.74 1,000 0 0.0
28/11/2017
4.74
 17,680 4.74 4.74 4.74 2,000 0 0.0
27/11/2017
4.74
 36,520 4.77 4.77 4.65 8,120 0 0.2
24/11/2017
4.77
 72,760 4.82 4.82 4.63 6,300 0 0.1
23/11/2017
4.82
 76,830 4.82 4.85 4.74 2,000 0 0.0
22/11/2017
4.82
 17,740 4.89 4.89 4.82 0 4,500 -0.1
21/11/2017
4.89
 29,990 4.92 4.97 4.85 0 12,100 -0.3
20/11/2017
4.92
 23,640 5.03 5.03 4.92 0 6,200 -0.1
17/11/2017
5.03
 57,130 5.12 5.12 4.92 5,100 15,100 -0.2
16/11/2017
5.12
 23,400 5.12 5.12 4.85 100 6,750 -0.2
15/11/2017
5.12
 14,730 5.19 5.19 5.08 500 0 0.0
14/11/2017: Cổ tức tiền mặt tỉ lệ: 10%
14/11/2017
5.19
 28,750 5.24 5.28 5.19 0 0 0
13/11/2017
5.24
 163,450 5.12 5.24 5.09 0 0 0
10/11/2017
5.12
 36,020 5.09 5.14 5.09 31,200 0 0.7
09/11/2017
5.09
 26,230 5.19 5.19 5.09 0 0 0
08/11/2017
5.19
 104,330 5.03 5.30 5.03 4,600 0 0.1
07/11/2017
5.03
 10,200 5.08 5.09 5.03 0 0 0
06/11/2017
5.08
 7,870 5.09 5.10 5.08 0 0 0
03/11/2017
5.09
 95,060 4.98 5.09 4.98 0 0 0
02/11/2017
4.98
 30,910 5.13 5.13 4.98 0 0 0
01/11/2017
5.13
 5,010 5.11 5.13 5.11 0 0 0
31/10/2017
5.11
 36,460 5.09 5.15 5.09 1,000 0 0.0
30/10/2017
5.09
 10,410 5.11 5.13 4.98 0 0 0
27/10/2017
5.11
 10,890 5.15 5.15 5.09 0 0 0
26/10/2017
5.15
 14,900 5.15 5.15 5.05 0 0 0
25/10/2017
5.15
 20,090 5.14 5.15 5.04 0 0 0
24/10/2017
5.14
 25,240 5.14 5.16 5.04 0 0 0
23/10/2017
5.14
 32,800 5.19 5.19 5.02 0 0 0
20/10/2017
5.19
 23,840 5.19 5.19 5.15 0 0 0
19/10/2017
5.19
 39,730 5.19 5.27 5.13 0 0 0
18/10/2017
5.19
 97,540 5.17 5.35 5.13 600 1,000 -0.0
17/10/2017
5.17
 27,220 5.18 5.19 5.13 0 0 0
16/10/2017
5.18
 31,970 5.17 5.22 5.15 1,600 0 0.0
13/10/2017
5.17
 48,030 5.27 5.27 5.06 0 0 0
12/10/2017
5.27
 132,890 5.19 5.41 5.19 0 30 -0.0
11/10/2017
5.19
 107,920 4.99 5.22 4.97 4,300 30 0.1
10/10/2017
4.99
 44,390 4.98 5.06 4.98 200 0 0.0
09/10/2017
4.98
 125,700 4.97 5.06 4.96 0 52,800 -1.2
06/10/2017
4.97
 14,700 4.96 4.98 4.93 0 0 0
05/10/2017
4.96
 17,840 4.95 4.97 4.95 0 0 0
04/10/2017
4.95
 7,200 4.95 4.96 4.95 0 0 0
03/10/2017
4.95
 6,730 4.98 4.98 4.89 0 0 0
02/10/2017
4.98
 70 4.98 4.98 4.98 0 0 0
29/09/2017
4.98
 4,350 4.98 4.99 4.98 300 0 0.0
28/09/2017
4.98
 6,270 4.93 5.00 4.98 0 0 0
27/09/2017
4.93
 10,090 4.98 5.01 4.91 0 0 0
26/09/2017
4.98
 44,270 5.00 5.00 4.91 0 24,000 -0.5
25/09/2017
5.00
 34,880 5.00 5.00 4.96 25,000 0 0.6
22/09/2017
5.00
 10,360 5.00 5.09 4.93 0 0 0
21/09/2017
5.00
 1,350 4.97 5.31 4.97 0 0 0
20/09/2017
4.97
 15,800 4.91 4.97 4.91 800 0 0.0
19/09/2017
4.91
 22,830 4.96 4.96 4.91 0 0 0
18/09/2017
4.96
 2,640 4.93 4.96 4.93 0 0 0
15/09/2017
4.93
 7,270 4.96 4.96 4.87 0 0 0
14/09/2017
4.96
 7,770 4.96 4.96 4.91 0 2,550 -0.1
13/09/2017
4.96
 690 4.93 4.96 4.92 0 0 0
12/09/2017
4.93
 2,020 4.93 4.93 4.91 0 0 0
11/09/2017
4.93
 18,750 4.98 4.98 4.91 0 0 0
08/09/2017
4.98
 8,270 4.96 4.98 4.96 590 0 0.0
07/09/2017
4.96
 15,370 4.98 4.98 4.93 300 0 0.0
06/09/2017
4.98
 60 4.98 4.98 4.98 0 0 0
05/09/2017
4.98
 3,350 4.98 4.98 4.96 1,300 0 0.0
01/09/2017
4.98
 1,400 4.96 4.98 4.92 0 0 0
31/08/2017
4.96
 11,520 4.93 4.96 4.91 100 5,430 -0.1

Chính sách bảo mật | Điều khoản sử dụng |