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)
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
30/08/2017
4.93
 14,290 4.93 5.00 4.91 0 0 0
29/08/2017
4.93
 6,570 4.98 4.98 4.93 0 0 0
28/08/2017
4.98
 2,090 4.96 5.00 4.96 0 0 0
25/08/2017
4.96
 2,370 4.98 4.98 4.95 0 0 0
24/08/2017
4.98
 2,490 4.98 4.98 4.93 0 0 0
23/08/2017
4.98
 29,050 4.98 5.02 4.98 25,000 0 0.6
22/08/2017
4.98
 2,000 4.93 4.98 4.91 0 0 0
21/08/2017
4.93
 13,170 4.98 4.98 4.93 0 0 0
18/08/2017
4.98
 3,080 4.98 5.02 4.93 0 0 0
17/08/2017
4.98
 5,000 5.00 5.00 4.96 0 0 0
16/08/2017
5.00
 15,090 4.98 5.06 4.96 0 0 0
15/08/2017
4.98
 2,840 4.98 4.98 4.93 0 0 0
14/08/2017
4.98
 8,260 4.98 5.00 4.98 0 0 0
11/08/2017
4.98
 10,270 4.99 4.99 4.96 0 0 0
10/08/2017
4.99
 11,420 5.00 5.06 4.99 0 0 0
09/08/2017
5.00
 10,850 5.04 5.04 4.93 0 0 0
08/08/2017
5.04
 1,390 5.11 5.11 5.04 0 0 0
07/08/2017
5.11
 15,440 5.13 5.13 5.09 0 0 0
04/08/2017
5.13
 38,100 5.17 5.18 5.13 0 4,150 -0.1
03/08/2017
5.17
 31,770 5.19 5.19 5.09 0 0 0
02/08/2017
5.19
 76,040 5.15 5.19 5.06 0 20,000 -0.5
01/08/2017
5.15
 138,560 5.09 5.24 5.09 24,000 20,000 0.1
31/07/2017
5.09
 70,760 4.93 5.27 4.87 600 3,030 -0.1
28/07/2017
4.93
 15,060 4.95 4.96 4.92 0 0 0
27/07/2017
4.95
 3,180 4.96 4.96 4.91 0 0 0
26/07/2017
4.96
 21,890 4.96 4.97 4.90 10,000 0 0.2
25/07/2017
4.96
 1,620 4.97 5.02 4.96 0 0 0
24/07/2017
4.97
 27,210 5.01 5.01 4.95 0 0 0
21/07/2017
5.01
 33,600 4.98 5.04 4.98 0 0 0
20/07/2017
4.98
 94,430 4.96 5.02 4.93 200,000 0 4.6
19/07/2017
4.96
 35,120 4.98 5.05 4.96 0 0 0
18/07/2017
4.98
 14,590 4.98 4.98 4.97 11,880 0 0.3
17/07/2017
4.98
 146,260 5.00 5.02 4.98 96,650 0 2.2
14/07/2017
5.00
 45,030 4.98 5.00 4.96 17,610 0 0.4
13/07/2017
4.98
 12,020 4.98 5.00 4.96 5,860 0 0.1
12/07/2017
4.98
 59,160 4.92 4.98 4.91 18,000 4,600 0.3
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

Chính sách bảo mật | Điều khoản sử dụng |