Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/02/2017	5.53	3,170	5.61	5.61	5.53	0	0	0
15/02/2017	5.61	5,490	5.54	5.61	5.51	0	0	0
14/02/2017	5.54	116,460	5.54	5.64	5.48	111,250	0	4.3
13/02/2017	5.54	5,090	5.48	5.56	5.48	0	0	0
10/02/2017	5.48	6,050	5.56	5.56	5.48	0	0	0
09/02/2017	5.56	1,440	5.56	5.63	5.56	0	0	0
08/02/2017	5.56	0	5.56	5.56	5.56	0	0	0
07/02/2017	5.56	4,400	5.61	5.66	5.56	0	0	0
06/02/2017	5.61	9,560	5.56	5.63	5.54	0	0	0
03/02/2017	5.56	52,690	5.66	5.66	5.51	0	0	0
02/02/2017	5.66	34,150	5.48	5.77	5.47	0	0	0
25/01/2017	5.48	2,450	5.48	5.50	5.48	0	0	0
24/01/2017	5.48	3,990	5.50	5.50	5.48	0	0	0
23/01/2017	5.50	7,320	5.50	5.63	5.48	0	0	0
20/01/2017	5.50	11,510	5.50	5.56	5.50	500	0	0.0
19/01/2017	5.50	1,510	5.50	5.56	5.50	0	0	0
18/01/2017	5.50	45,290	5.54	5.56	5.50	0	0	0
17/01/2017	5.54	510	5.53	5.54	5.53	500	0	0.0
16/01/2017	5.53	360	5.56	5.56	5.50	0	0	0
13/01/2017	5.56	910	5.53	5.57	5.48	300	0	0.0
12/01/2017	5.53	60	5.54	5.61	5.53	0	0	0
11/01/2017	5.54	1,590	5.56	5.58	5.37	0	0	0
10/01/2017	5.56	110	5.58	5.58	5.48	0	0	0
09/01/2017	5.58	110	5.61	5.61	5.56	0	0	0
06/01/2017	5.61	4,030	5.60	5.61	5.48	1,610	0	0.1
05/01/2017	5.60	2,010	5.63	5.63	5.56	1,800	0	0.1
04/01/2017	5.63	103,060	5.57	5.63	5.56	100,000	0	3.9
03/01/2017	5.57	7,870	5.60	5.64	5.57	0	0	0
30/12/2016	5.60	16,300	5.61	5.66	5.56	0	0	0
29/12/2016	5.61	100,530	5.61	5.64	5.60	100,050	0	3.9
28/12/2016	5.61	83,840	5.63	5.63	5.54	81,830	0	3.2
27/12/2016	5.63	32,910	5.54	5.63	5.53	19,760	0	0.8
26/12/2016	5.54	20,140	5.53	5.56	5.53	0	0	0
23/12/2016	5.53	6,940	5.60	5.61	5.50	0	0	0
22/12/2016	5.60	60,440	5.58	5.61	5.56	54,010	0	2.1
21/12/2016	5.58	3,400	5.56	5.63	5.54	0	0	0
20/12/2016	5.56	6,980	5.67	5.67	5.56	0	0	0
19/12/2016	5.67	390	5.60	5.67	5.67	0	0	0
16/12/2016	5.60	1,580	5.64	5.70	5.60	0	0	0
15/12/2016	5.64	142,610	5.54	5.66	5.54	120,000	0	4.7
14/12/2016	5.54	31,150	5.54	5.63	5.54	25,000	0	1.0
13/12/2016	5.54	8,550	5.60	5.64	5.44	0	0	0
12/12/2016	5.60	1,980	5.61	5.68	5.47	0	0	0
09/12/2016	5.61	17,870	5.54	5.63	5.54	100,000	0	3.9
08/12/2016	5.54	3,150	5.58	5.58	5.48	0	700	-0.0
07/12/2016	5.58	6,830	5.60	5.60	5.48	3,570	2,290	0.1
06/12/2016	5.60	8,230	5.63	5.63	5.48	5,000	3,040	0.1
05/12/2016	5.63	23,330	5.63	5.64	5.24	9,000	0	0.4
02/12/2016	5.63	18,070	5.63	5.64	5.60	5,800	0	0.2
01/12/2016	5.63	17,880	5.61	5.64	5.60	112,860	0	4.4
30/11/2016	5.61	49,910	5.56	5.61	5.51	0	0	0
29/11/2016	5.56	37,220	5.56	5.60	5.54	0	19,110	-0.7
28/11/2016	5.56	910	5.60	5.61	5.51	10	350	-0.0
25/11/2016	5.60	28,070	5.60	5.60	5.56	60	1,550	-0.1
24/11/2016	5.60	10,210	5.57	5.64	5.56	0	0	0
23/11/2016	5.57	10,880	5.56	5.60	5.56	700	0	0.0
22/11/2016	5.56	13,690	5.56	5.61	5.54	0	100	-0.0
21/11/2016	5.56	11,640	5.60	5.61	5.56	0	100	-0.0
18/11/2016	5.60	17,090	5.61	5.61	5.56	0	0	0
17/11/2016	5.61	4,410	5.60	5.61	5.57	0	0	0
16/11/2016	5.60	60,970	5.51	5.60	5.53	0	7,000	-0.3
15/11/2016	5.51	45,100	5.51	5.52	5.51	1,480	100	0.1
14/11/2016	5.51	11,220	5.51	5.52	5.51	300	0	0.0
11/11/2016	5.51	20,850	5.51	5.53	5.51	0	0	0
10/11/2016	5.51	15,820	5.50	5.53	5.48	0	0	0
09/11/2016	5.50	138,030	5.54	5.54	5.48	108,700	9,500	3.8
08/11/2016	5.54	704,160	5.50	5.56	5.48	516,820	0	19.6
07/11/2016	5.50	4,820	5.48	5.50	5.48	0	0	0
04/11/2016	5.48	27,810	5.48	5.50	5.48	17,610	0	0.7
03/11/2016	5.48	82,410	5.48	5.50	5.47	54,280	0	2.1
02/11/2016	5.48	26,230	5.48	5.51	5.48	258,050	251,590	0.2
01/11/2016	5.48	22,050	5.53	5.54	5.48	4,860	0	0.2
31/10/2016	5.53	54,350	5.48	5.53	5.48	48,680	0	1.8
28/10/2016	5.48	13,340	5.51	5.56	5.48	1,300	0	0.0
27/10/2016	5.51	47,510	5.50	5.53	5.48	29,060	0	1.1
26/10/2016	5.50	73,390	5.51	5.51	5.48	49,040	100	1.9
25/10/2016: Cổ tức tiền mặt tỉ lệ: 20%
25/10/2016	5.51	53,680	5.57	5.74	5.48	3,800	8,900	-0.2
24/10/2016	5.57	209,000	5.58	5.62	5.57	98,120	0	4.0
21/10/2016	5.58	146,170	5.58	5.62	5.56	600	0	0.0
20/10/2016	5.58	111,680	5.60	5.65	5.56	34,800	40,240	-0.2
19/10/2016	5.60	33,990	5.64	5.65	5.60	1,650	0	0.1
18/10/2016	5.64	123,620	5.58	5.64	5.58	0	0	0
17/10/2016	5.58	143,470	5.60	5.62	5.57	30,300	0	1.2
14/10/2016	5.60	51,140	5.64	5.68	5.59	3,000	0	0.1
13/10/2016	5.64	83,280	5.58	5.64	5.58	30,000	0	1.2
12/10/2016	5.58	172,600	5.58	5.64	5.54	42,000	30	1.7
11/10/2016	5.58	142,710	5.58	5.62	5.56	122,700	39,050	3.4
10/10/2016	5.58	100,110	5.47	5.60	5.46	65,000	0	2.6
07/10/2016	5.47	31,740	5.49	5.53	5.44	0	0	0
06/10/2016	5.49	40,030	5.47	5.50	5.45	0	0	0
05/10/2016	5.47	45,100	5.45	5.47	5.43	10,000	0	0.4
04/10/2016	5.45	91,620	5.51	5.53	5.45	53,030	15,030	1.5
03/10/2016	5.51	43,690	5.54	5.56	5.45	7,220	4,970	0.1
30/09/2016	5.54	99,760	5.45	5.56	5.43	30,000	0	1.2
29/09/2016	5.45	53,440	5.51	5.51	5.42	1,000	5,000	-0.2
28/09/2016	5.51	54,440	5.58	5.58	5.49	1,000	8,000	-0.3
27/09/2016	5.58	98,880	5.56	5.61	5.56	1,000	0	0.0
26/09/2016	5.56	160,270	5.46	5.61	5.47	7,000	30,000	-0.9
23/09/2016	5.46	39,410	5.42	5.46	5.40	9,510	3,010	0.3
22/09/2016	5.42	85,080	5.43	5.49	5.40	22,050	34,000	-0.5

Page:
<<
22
23
24
>>

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

CTCP Vận tải và Xếp dỡ Hải An (hah)

THỐNG KÊ GIAO DỊCH