CTCP Vận tải và Xếp dỡ Hải An (hah)

56.70
-1.60
(-2.74%)
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
(2026-02-11) 		0.50 0.87% 76,066,500 -1,911,500 -127.7
56.30
71
56.70
2 tháng
(2026-01-12) 		1.30 2.28% 122,505,400 -1,587,000 -108.6
55.90
71
56.70
3 tháng
(2025-12-15) 		1.90 3.37% 143,424,300 -1,463,000 -102.2
55.90
71
56.70
6 tháng
(2025-09-15) 		-0.30 -0.51% 289,979,800 221,200 -2.3
53.40
71
56.70
12 tháng
(2025-03-18) 		21.37 57.86% 660,050,600 -11,581,618 -744.1
34.20
71
56.70
24 tháng
(2024-03-25) 		30.28 108.06% 1,398,262,000 -4,047,364 -414.4
25.12
71
56.70
36 tháng
(2023-03-29) 		43.54 294.88% 2,014,974,100 -8,887,134 -604.4
14.76
71
56.70
60 tháng
(2021-04-08) 		50.91 689.11% 2,813,550,000 -11,865,181 -453.9
6.94
71
56.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |