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
(2025-11-04) 		-0.70 -1.13% 53,836,100 -1,906,200 -124.9
60.30
67.50
61.50
2 tháng
(2025-10-06) 		4.50 7.92% 108,149,400 2,297,900 134.6
53.40
67.50
61.50
3 tháng
(2025-09-05) 		2.60 4.43% 148,743,000 1,867,000 113.2
53.40
67.50
61.50
6 tháng
(2025-06-09) 		7.63 14.22% 388,416,700 -598,460 -47.3
50.18
67.50
61.50
12 tháng
(2024-12-09) 		23.61 62.64% 638,801,400 -13,308,390 -806.9
34.20
67.50
61.50
24 tháng
(2023-12-15) 		37.80 160.86% 1,430,736,600 -3,008,859 -328.1
23.04
67.50
61.50
36 tháng
(2022-12-20) 		46.58 316.44% 1,940,858,200 -10,008,581 -598.1
12.94
67.50
61.50
60 tháng
(2020-12-30) 		55.96 1,047.58% 2,744,099,210 -11,734,191 -380.6
4.65
67.50
61.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/07/2017
4.92
 53,830 5.00 5.00 4.92 0 0 0
10/07/2017
5.00
 43,790 4.99 5.00 4.97 28,300 0 0.7
07/07/2017
4.99
 306,950 4.99 5.00 4.97 54,020 218,810 -3.8
06/07/2017
4.99
 301,940 4.93 5.02 4.95 85,000 266,700 -4.2
05/07/2017
4.93
 127,880 4.98 4.98 4.92 0 111,970 -2.6
04/07/2017
4.98
 10,100 4.98 5.00 4.96 1,250 1,740 -0.0
03/07/2017
4.98
 33,940 5.02 5.04 4.98 30 0 0.0
30/06/2017
5.02
 24,440 5.04 5.04 4.98 15,030 8,000 0.2
29/06/2017
5.04
 19,830 4.98 5.04 4.96 10,000 200 0.2
28/06/2017
4.98
 134,640 4.98 5.09 4.96 34,710 93,910 -1.4
27/06/2017
4.98
 47,340 5.02 5.02 4.93 20,290 30,220 -0.2
26/06/2017
5.02
 40,810 5.06 5.06 4.93 20,020 30,900 -0.2
23/06/2017
5.06
 50,570 5.09 5.15 4.98 0 0 0
22/06/2017
5.09
 25,930 5.19 5.19 4.98 240 0 0.0
21/06/2017
5.19
 27,590 5.09 5.19 4.98 0 320 -0.0
20/06/2017
5.09
 69,770 5.19 5.19 5.04 40,300 0 1.0
19/06/2017
5.19
 14,940 5.19 5.26 5.11 5,000 80 0.1
16/06/2017
5.19
 33,390 5.17 5.24 5.09 28,000 0 0.7
15/06/2017
5.17
 75,780 5.11 5.22 4.87 4,780 0 0.1
14/06/2017
5.11
 25,080 5.02 5.19 4.99 10,190 0 0.2
13/06/2017
5.02
 17,420 5.02 5.02 4.96 6,650 50 0.2
12/06/2017
5.02
 13,590 5.04 5.15 5.00 5,730 0 0.1
09/06/2017
5.04
 25,540 5.06 5.06 4.98 17,270 0 0.4
08/06/2017
5.06
 13,740 5.00 5.09 4.98 7,010 0 0.2
07/06/2017
5.00
 39,290 5.00 5.09 4.98 10,030 0 0.2
06/06/2017
5.00
 137,610 5.11 5.11 4.98 100,000 0 2.3
05/06/2017
5.11
 1,710 5.11 5.11 5.09 1,200 0 0.0
02/06/2017
5.11
 25,460 5.11 5.11 4.98 1,000 0 0.0
01/06/2017
5.11
 3,840 5.17 5.19 5.11 0 0 0
31/05/2017
5.17
 3,860 5.15 5.24 5.06 30 0 0.0
30/05/2017
5.15
 45,590 5.06 5.15 5.00 0 190 -0.0
29/05/2017
5.06
 10,300 5.09 5.11 5.06 0 0 0
26/05/2017
5.09
 29,600 5.25 5.25 4.98 650 200 0.0
25/05/2017
5.25
 4,830 5.30 5.30 5.18 0 10 -0.0
24/05/2017
5.30
 380 5.35 5.35 5.22 0 0 0
23/05/2017
5.35
 10,410 5.30 5.35 5.17 0 0 0
22/05/2017
5.30
 18,380 5.22 5.35 5.22 0 0 0
19/05/2017
5.22
 10,360 5.41 5.42 5.22 0 0 0
18/05/2017
5.41
 10,900 5.45 5.45 5.37 0 0 0
17/05/2017
5.45
 10,410 5.54 5.54 5.37 120 0 0.0
16/05/2017
5.54
 6,070 5.41 5.58 5.43 0 1,030 -0.0
15/05/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
15/05/2017
5.41
 26,810 5.34 5.63 5.33 10 40 -0.0
12/05/2017
5.34
 19,610 5.41 5.41 5.27 0 0 0
11/05/2017
5.41
 53,040 5.44 5.48 5.27 50 340 -0.0
10/05/2017
5.44
 11,690 5.47 5.48 5.41 810 0 0.0
09/05/2017
5.47
 20,810 5.48 5.48 5.41 1,050 300 0.0
08/05/2017
5.48
 7,480 5.41 5.54 5.41 0 0 0
05/05/2017
5.41
 20,770 5.43 5.60 5.41 0 0 0
04/05/2017
5.43
 12,030 5.40 5.48 5.40 200 400 -0.0
03/05/2017
5.40
 17,850 5.57 5.57 5.34 20 0 0.0
28/04/2017
5.57
 12,100 5.56 5.70 5.53 4,520 0 0.2
27/04/2017
5.56
 20,570 5.50 5.63 5.53 100 0 0.0
26/04/2017
5.50
 7,870 5.56 5.56 5.50 20 0 0.0
25/04/2017
5.56
 13,210 5.60 5.60 5.51 5,000 0 0.2
24/04/2017
5.60
 8,000 5.63 5.68 5.60 0 0 0
21/04/2017
5.63
 4,790 5.67 5.67 5.56 0 0 0
20/04/2017
5.67
 15,910 5.73 5.73 5.52 0 0 0
19/04/2017
5.73
 44,900 5.51 5.73 5.50 0 0 0
18/04/2017
5.51
 470 5.50 5.69 5.48 0 450 -0.0
17/04/2017
5.50
 15,250 5.56 5.84 5.50 1,700 600 0.0
14/04/2017
5.56
 82,330 5.56 5.63 5.48 61,100 0 2.3
13/04/2017
5.56
 55,160 5.53 5.68 5.53 13,900 0 0.5
12/04/2017
5.53
 17,970 5.56 5.61 5.51 10,000 0 0.4
11/04/2017
5.56
 24,380 5.57 5.63 5.56 15,000 730 0.5
10/04/2017
5.57
 14,180 5.58 5.63 5.56 11,840 5,650 0.2
07/04/2017
5.58
 70,360 5.61 5.61 5.57 38,160 19,760 0.7
05/04/2017
5.61
 2,570 5.68 5.68 5.61 0 2,490 -0.1
04/04/2017
5.68
 11,590 5.76 5.76 5.50 0 600 -0.0
03/04/2017
5.76
 10 5.67 5.76 5.76 0 0 0
31/03/2017
5.67
 4,050 5.66 5.76 5.56 0 0 0
30/03/2017
5.66
 190 5.63 5.67 5.63 0 0 0
29/03/2017
5.63
 5,710 5.67 5.67 5.56 0 700 -0.0
28/03/2017
5.67
 2,440 5.67 5.67 5.60 0 300 -0.0
27/03/2017
5.67
 3,110 5.57 5.67 5.56 0 2,520 -0.1
24/03/2017
5.57
 1,810 5.67 5.67 5.53 90 0 0.0
23/03/2017
5.67
 10 5.68 5.68 5.67 0 0 0
22/03/2017
5.68
 9,170 5.70 5.73 5.63 0 0 0
21/03/2017
5.70
 11,610 5.70 5.71 5.63 0 10 -0.0
20/03/2017
5.70
 8,220 5.67 5.77 5.63 0 0 0
17/03/2017
5.67
 19,180 5.69 5.70 5.63 70 0 0.0
16/03/2017
5.69
 1,740 5.64 5.70 5.63 0 0 0
15/03/2017
5.64
 7,100 5.70 5.81 5.63 0 0 0
14/03/2017
5.70
 16,200 5.70 5.89 5.50 0 0 0
13/03/2017
5.70
 2,280 5.70 5.73 5.63 0 0 0
10/03/2017
5.70
 18,910 5.64 5.96 5.63 0 0 0
09/03/2017
5.64
 14,900 5.73 5.73 5.63 0 0 0
08/03/2017
5.73
 31,330 5.70 5.74 5.63 0 0 0
07/03/2017
5.70
 22,290 5.71 5.74 5.70 21,050 0 0.8
06/03/2017
5.71
 6,200 5.71 5.74 5.61 0 0 0
03/03/2017
5.71
 2,780 5.74 5.74 5.63 0 0 0
02/03/2017
5.74
 31,100 5.63 5.74 5.57 0 0 0
01/03/2017
5.63
 17,530 5.67 5.74 5.63 0 0 0
28/02/2017
5.67
 40,890 5.81 5.81 5.67 0 0 0
27/02/2017
5.81
 18,330 6.02 6.02 5.80 0 0 0
24/02/2017
6.02
 23,480 6.02 6.02 5.94 0 0 0
23/02/2017
6.02
 52,050 5.77 6.05 5.77 0 0 0
22/02/2017
5.77
 123,120 5.56 5.80 5.61 0 0 0
21/02/2017
5.56
 9,480 5.61 5.61 5.56 0 0 0
20/02/2017
5.61
 8,480 5.57 5.63 5.53 0 0 0
17/02/2017
5.57
 21,020 5.53 5.63 5.56 19,530 0 0.8

Chính sách bảo mật | Điều khoản sử dụng |