Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
21/09/2016	5.43	92,440	5.40	5.49	5.40	10,850	8,110	0.1
20/09/2016	5.40	47,050	5.47	5.50	5.40	182,200	0	7.2
19/09/2016	5.47	48,210	5.45	5.54	5.45	11,290	2,100	0.4
16/09/2016	5.45	120,950	5.39	5.49	5.39	51,000	0	2.0
15/09/2016	5.39	62,100	5.35	5.42	5.35	24,000	0	0.9
14/09/2016	5.35	34,110	5.35	5.40	5.21	9,000	0	0.3
13/09/2016	5.35	75,040	5.38	5.38	5.31	2,000	0	0.1
12/09/2016	5.38	54,090	5.49	5.50	5.38	2,000	10,450	-0.3
09/09/2016	5.49	199,660	5.43	5.53	5.42	0	7,500	-0.3
08/09/2016	5.43	26,610	5.39	5.43	5.39	0	0	0
07/09/2016	5.39	179,860	5.36	5.46	5.36	3,400	90,000	-3.4
06/09/2016	5.36	376,660	5.30	5.54	5.36	7,300	65,990	-2.3
05/09/2016	5.30	59,100	5.24	5.32	5.23	2,400	0	0.1
01/09/2016	5.24	49,390	5.21	5.27	5.20	3,000	0	0.1
31/08/2016	5.21	20,520	5.23	5.27	5.20	0	0	0
30/08/2016	5.23	39,920	5.20	5.24	5.17	5,690	0	0.2
29/08/2016	5.20	24,700	5.20	5.23	5.19	11,310	0	0.4
26/08/2016	5.20	34,530	5.19	5.24	5.19	5,720	0	0.2
25/08/2016	5.19	20,240	5.23	5.23	5.19	3,580	0	0.1
24/08/2016	5.23	12,520	5.23	5.25	5.21	0	0	0
23/08/2016	5.23	36,100	5.21	5.31	5.20	0	18,000	-0.7
22/08/2016	5.21	35,810	5.28	5.28	5.21	0	0	0
19/08/2016	5.28	29,850	5.32	5.32	5.23	0	0	0
18/08/2016	5.32	40,650	5.34	5.35	5.28	0	0	0
17/08/2016	5.34	48,930	5.24	5.34	5.24	0	0	0
16/08/2016	5.24	68,670	5.19	5.27	5.16	5,990	0	0.2
15/08/2016	5.19	23,100	5.23	5.23	5.16	7,410	9,870	-0.1
12/08/2016	5.23	16,630	5.23	5.28	5.19	14,600	0	0.6
11/08/2016	5.23	60,610	5.13	5.24	5.08	10,000	490	0.4
10/08/2016	5.13	26,030	5.13	5.17	5.10	0	0	0
09/08/2016	5.13	13,290	5.12	5.14	5.08	0	0	0
08/08/2016	5.12	24,250	5.12	5.12	5.05	0	0	0
05/08/2016	5.12	31,400	5.14	5.14	5.06	100	0	0.0
04/08/2016	5.14	43,910	5.20	5.27	5.14	0	0	0
03/08/2016	5.20	35,490	5.23	5.24	5.20	700	0	0.0
02/08/2016	5.23	66,380	5.28	5.28	5.23	45,000	10,790	1.3

Page:
<<
23
24
25
>>

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