Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
01/08/2016	5.28	64,340	5.31	5.31	5.25	20,000	0	0.8
29/07/2016	5.31	44,930	5.25	5.32	5.21	15,000	0	0.6
28/07/2016	5.25	19,800	5.30	5.30	5.21	1,000	0	0.0
27/07/2016	5.30	37,650	5.25	5.34	5.25	900	2,650	-0.1
26/07/2016	5.25	14,450	5.25	5.27	5.23	0	6,450	-0.2
25/07/2016	5.25	19,390	5.21	5.28	5.19	0	4,600	-0.2
22/07/2016	5.21	46,480	5.32	5.32	5.19	0	0	0
21/07/2016	5.32	78,020	5.31	5.35	5.27	170,000	142,900	1.0
20/07/2016	5.31	58,130	5.35	5.35	5.31	0	0	0
19/07/2016	5.35	94,460	5.40	5.45	5.34	0	0	0
18/07/2016	5.40	23,550	5.39	5.46	5.38	1,000	0	0.0
15/07/2016	5.39	50,340	5.40	5.43	5.38	510	0	0.0
14/07/2016	5.40	59,380	5.40	5.54	5.40	6,500	2,300	0.2
13/07/2016	5.40	138,950	5.43	5.47	5.39	21,300	0	0.8
12/07/2016	5.43	47,920	5.43	5.49	5.42	0	0	0
11/07/2016	5.43	76,740	5.61	5.61	5.42	2,000	5,200	-0.1
08/07/2016	5.61	48,360	5.61	5.69	5.60	16,800	0	0.7
07/07/2016	5.61	151,170	5.58	5.76	5.60	1,870	0	0.1
06/07/2016	5.58	283,460	5.46	5.60	5.46	76,430	750	3.1
05/07/2016	5.46	67,240	5.49	5.50	5.45	9,000	0	0.4
04/07/2016	5.49	199,620	5.49	5.51	5.45	85,630	0	3.4
01/07/2016	5.49	60,220	5.43	5.49	5.43	3,000	3,500	-0.0
30/06/2016	5.43	203,550	5.40	5.56	5.32	301,000	46,680	10.3
29/06/2016	5.40	26,500	5.39	5.45	5.39	0	0	0
28/06/2016	5.39	37,220	5.45	5.45	5.39	0	500	-0.0
27/06/2016	5.45	83,340	5.53	5.53	5.35	200	12,000	-0.5
24/06/2016	5.53	146,530	5.60	5.60	5.21	0	0	0
23/06/2016	5.60	211,860	5.53	5.60	5.53	0	0	0

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 (2025-12-29)	-3.90	-6.48%	38,378,500	-184,300	-11.8	56.30 61.50 56.80
2 tháng (2025-11-28)	-4.60	-7.55%	66,388,600	100,000	2.0	56 61.50 56.80
3 tháng (2025-10-29)	-5.70	-9.19%	132,793,000	1,783,400	103.1	56 67.50 56.80
6 tháng (2025-07-31)	-0.63	-1.11%	306,384,900	3,467,800	237.5	53.40 67.50 56.80
12 tháng (2025-02-03)	17.13	43.73%	637,291,400	-13,081,038	-795.3	34.20 67.50 56.80
24 tháng (2024-02-07)	29.40	109.30%	1,395,443,400	-3,156,619	-334.2	25.12 67.50 56.80
36 tháng (2023-02-13)	41.18	272.45%	1,952,622,600	-8,900,389	-553.2	13.97 67.50 56.80
60 tháng (2021-02-22)	50.43	859.39%	2,768,812,100	-9,963,081	-340.7	5.72 67.50 56.80

CTCP Vận tải và Xếp dỡ Hải An (hah)

THỐNG KÊ GIAO DỊCH