Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
22/06/2016	5.53	54,200	5.50	5.54	5.47	0	0	0
21/06/2016	5.50	34,320	5.56	5.60	5.50	14,900	500	0.6
20/06/2016	5.56	102,810	5.34	5.60	5.35	268,410	8,400	10.6
17/06/2016	5.34	157,710	5.43	5.43	5.34	10,220	5,780	0.2
16/06/2016	5.43	96,270	5.61	5.61	5.43	10,500	3,000	0.3
15/06/2016	5.61	84,950	5.62	5.64	5.54	10,000	0	0.4
14/06/2016	5.62	60,520	5.62	5.62	5.56	3,800	0	0.2
13/06/2016	5.62	19,680	5.67	5.68	5.61	16,780	0	0.7
10/06/2016	5.67	112,760	5.57	5.69	5.57	29,110	0	1.2
09/06/2016	5.57	223,490	5.57	5.60	5.56	75,710	3,000	2.9
08/06/2016	5.57	113,500	5.58	5.60	5.57	81,400	0	3.3
07/06/2016	5.58	65,720	5.58	5.60	5.56	36,000	1,000	1.4
06/06/2016	5.58	62,150	5.62	5.62	5.56	20,700	500	0.8
03/06/2016	5.62	129,920	5.62	5.65	5.56	81,250	0	3.3
02/06/2016	5.62	62,640	5.62	5.68	5.62	23,820	0	1.0
01/06/2016	5.62	70,430	5.57	5.69	5.57	7,090	0	0.3
31/05/2016	5.57	122,520	5.47	5.60	5.50	140,400	0	5.6
30/05/2016	5.47	77,900	5.47	5.50	5.46	49,190	0	2.0
27/05/2016: Cổ tức tiền mặt tỉ lệ: 10%
27/05/2016	5.47	77,440	5.42	5.53	5.46	53,430	0	2.1
26/05/2016	5.42	101,890	5.38	5.45	5.38	17,600	0	0.7
25/05/2016	5.38	76,330	5.39	5.42	5.34	10,690	0	0.4
24/05/2016	5.39	70,450	5.39	5.43	5.35	10,750	0	0.4
23/05/2016	5.39	68,870	5.38	5.41	5.35	39,060	0	1.6
20/05/2016	5.38	74,750	5.31	5.39	5.30	39,240	0	1.6
19/05/2016	5.31	29,110	5.31	5.35	5.30	5,450	0	0.2
18/05/2016	5.31	44,200	5.37	5.38	5.31	100	0	0.0
17/05/2016	5.37	68,740	5.41	5.41	5.35	1,800	0	0.1
16/05/2016	5.41	58,720	5.32	5.49	5.28	0	0	0
13/05/2016	5.32	64,150	5.30	5.34	5.26	0	210	-0.0
12/05/2016	5.30	135,820	5.32	5.34	5.26	0	0	0
11/05/2016	5.32	87,860	5.38	5.39	5.31	0	0	0
10/05/2016	5.38	31,950	5.37	5.38	5.31	0	0	0
09/05/2016	5.37	90,680	5.42	5.46	5.37	9,500	1,000	0.3
06/05/2016	5.42	66,870	5.47	5.47	5.39	5,700	0	0.2
05/05/2016	5.47	59,930	5.51	5.53	5.46	9,390	0	0.4
04/05/2016	5.51	172,310	5.35	5.51	5.35	79,410	4,000	3.1
29/04/2016	5.35	258,140	5.43	5.43	5.26	27,000	50,000	-0.9
28/04/2016	5.43	306,800	5.67	5.67	5.34	12,100	0	0.5
27/04/2016	5.67	82,900	5.67	5.73	5.63	11,500	2,500	0.4

Page:
<<
24
25
26
>>

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

CTCP Vận tải và Xếp dỡ Hải An (hah)

THỐNG KÊ GIAO DỊCH