CTCP Vận tải và Xếp dỡ Hải An (hah)

55.10
0.40
(0.73%)
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
(2026-03-30) 		-1.30 -2.32% 17,873,000 -2,052,955 -15.5
53.40
56.80
55.10
2 tháng
(2026-03-02) 		-12.40 -18.48% 89,701,400 -5,366,355 -223.9
49.70
71
55.10
3 tháng
(2026-01-29) 		-1.50 -2.67% 127,043,000 -4,480,155 -171.7
49.70
71
55.10
6 tháng
(2025-10-31) 		-6.70 -10.91% 252,666,100 -4,779,855 -199.1
49.70
71
55.10
12 tháng
(2025-05-05) 		4.60 9.18% 623,126,400 -11,345,650 -642.7
48.20
71
55.10
24 tháng
(2024-05-09) 		26.35 92.94% 1,378,122,700 -6,993,419 -479.2
27.23
71
55.10
36 tháng
(2023-05-15) 		36.37 198.44% 2,010,673,000 -10,365,364 -614.1
17.10
71
55.10
60 tháng
(2021-05-25) 		46.21 544.56% 2,807,876,500 -15,133,236 -528.8
7.87
71
55.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |