Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

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 (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

CTCP Vận tải và Xếp dỡ Hải An (hah)

THỐNG KÊ GIAO DỊCH