CTCP Vận tải và Xếp dỡ Hải An (hah)

59.90
-1.60
(-2.60%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/04/2016
5.67
 134,100 5.69 5.71 5.63 100,000 300 4.1
25/04/2016
5.69
 206,260 5.74 5.74 5.63 0 2,500 -0.1
22/04/2016
5.74
 149,590 5.74 5.75 5.71 2,000 0 0.1
21/04/2016
5.74
 145,980 5.73 5.77 5.73 11,000 0 0.5
20/04/2016
5.73
 227,110 5.75 5.82 5.71 41,800 4,000 1.6
19/04/2016
5.75
 231,820 5.87 5.89 5.75 9,500 0 0.4
15/04/2016
5.87
 162,840 6.01 6.07 5.86 5,000 0 0.2
14/04/2016
6.01
 524,140 5.87 6.07 5.89 1,860 0 0.1
13/04/2016
5.87
 304,830 5.75 5.95 5.75 4,000 700 0.1
12/04/2016
5.75
 107,070 5.81 5.81 5.75 3,000 3,900 -0.0
11/04/2016
5.81
 351,110 5.73 5.85 5.71 4,350 3,000 0.1
08/04/2016
5.73
 169,730 5.75 5.78 5.71 8,000 0 0.3
07/04/2016
5.75
 133,670 5.74 5.83 5.74 222,310 3,000 9.4
06/04/2016
5.74
 175,260 5.73 5.79 5.73 0 0 0
05/04/2016
5.73
 92,070 5.71 5.74 5.69 0 1,500 -0.1
04/04/2016
5.71
 221,740 5.75 5.78 5.69 0 400 -0.0
01/04/2016
5.75
 633,080 5.81 5.81 5.67 1,860 30,000 -1.2
31/03/2016
5.81
 386,620 5.66 5.83 5.67 0 0 0
30/03/2016
5.66
 207,040 5.69 5.75 5.62 37,940 0 1.6
29/03/2016
5.69
 969,690 5.86 5.87 5.69 47,650 0 2.0
28/03/2016
5.86
 1,070,860 5.86 5.86 5.62 0 0 0
25/03/2016
5.86
 239,940 5.81 5.87 5.73 0 50,000 -2.2
24/03/2016
5.81
 248,530 5.93 5.98 5.79 5,000 5,000 0.0
23/03/2016
5.93
 107,660 5.87 5.95 5.82 9,100 0 0.4
22/03/2016
5.87
 550,720 5.95 5.95 5.75 2,000 0 0.1
21/03/2016
5.95
 61,170 5.99 6.03 5.95 6,600 0 0.3
18/03/2016
5.99
 76,110 6.11 6.11 5.99 0 25,000 -1.1
17/03/2016
6.11
 37,980 6.09 6.17 6.09 0 0 0
16/03/2016
6.09
 140,880 5.99 6.14 5.94 5,600 800 0.2
15/03/2016
5.99
 205,340 6.19 6.21 5.98 4,800 0 0.2
14/03/2016
6.19
 203,690 6.56 6.56 6.19 5,020 0 0.2
11/03/2016
6.56
 250,720 6.68 6.96 6.45 16,810 1,300 0.8
10/03/2016
6.68
 181,650 6.31 6.68 6.33 28,900 18,760 0.5
09/03/2016
6.31
 102,280 6.25 6.44 6.22 7,300 0 0.3
08/03/2016
6.25
 88,380 6.27 6.34 6.23 0 0 0
07/03/2016
6.27
 69,090 6.23 6.30 6.18 0 0 0
04/03/2016
6.23
 40,610 6.23 6.30 6.22 0 0 0
03/03/2016
6.23
 50,360 6.31 6.31 6.22 0 7,690 -0.4
02/03/2016
6.31
 67,820 6.15 6.31 6.15 0 0 0
01/03/2016
6.15
 44,610 6.17 6.18 6.14 0 0 0
29/02/2016
6.17
 133,570 6.17 6.18 6.03 11,100 52,800 -1.9
26/02/2016
6.17
 47,670 6.17 6.22 6.14 6,000 0 0.3
25/02/2016
6.17
 80,290 6.36 6.36 6.17 0 0 0
24/02/2016
6.36
 56,660 6.23 6.36 6.22 6,000 20,000 -0.7
23/02/2016
6.23
 91,280 6.27 6.29 6.23 0 19,340 -0.9
22/02/2016
6.27
 108,130 6.36 6.36 6.23 4,000 4,500 -0.0
19/02/2016
6.36
 56,520 6.46 6.49 6.34 0 0 0
18/02/2016
6.46
 134,090 6.46 6.56 6.38 58,240 30,000 1.4
17/02/2016
6.46
 111,860 6.27 6.49 6.26 36,620 39,800 -0.1
16/02/2016
6.27
 75,240 6.40 6.40 6.25 0 6,780 -0.3
15/02/2016
6.40
 17,590 6.40 6.40 6.26 0 0 0
05/02/2016
6.40
 16,310 6.41 6.41 6.30 0 0 0
04/02/2016
6.41
 29,810 6.26 6.42 6.27 0 0 0
03/02/2016
6.26
 36,140 6.21 6.34 6.02 0 2,500 -0.1
02/02/2016
6.21
 28,440 6.26 6.29 6.21 0 0 0
01/02/2016
6.26
 111,900 6.45 6.45 6.26 2,300 300 0.1
29/01/2016
6.45
 59,270 6.48 6.48 6.36 0 0 0
28/01/2016
6.48
 44,350 6.52 6.52 6.42 0 0 0
27/01/2016
6.52
 111,720 6.52 6.68 6.46 2,000 0 0.1
26/01/2016
6.52
 114,700 6.62 6.62 6.42 3,000 0 0.1
25/01/2016
6.62
 247,670 6.42 6.76 6.48 70,120 10,000 3.0
22/01/2016
6.42
 177,340 6.15 6.42 6.11 142,020 3,000 6.5
21/01/2016
6.15
 175,380 6.09 6.19 6.02 91,000 0 4.2
20/01/2016
6.09
 151,220 6.10 6.14 5.99 99,370 3,000 4.4
19/01/2016
6.10
 221,160 5.83 6.13 5.77 131,090 0 5.9
18/01/2016
5.83
 174,910 5.93 5.93 5.71 62,400 2,900 2.6
15/01/2016
5.93
 62,590 5.94 5.94 5.91 55,870 0 2.5
14/01/2016
5.94
 136,470 5.97 5.97 5.85 51,000 0 2.3
13/01/2016
5.97
 198,580 5.95 6.13 5.95 40,000 0 1.8
12/01/2016
5.95
 87,290 5.86 5.95 5.86 44,000 0 1.9
11/01/2016
5.86
 175,600 5.89 5.94 5.81 18,500 0 0.8
08/01/2016
5.89
 159,550 6.01 6.01 5.89 10,500 19,980 -0.4
07/01/2016
6.01
 147,570 6.09 6.09 5.93 22,500 70 1.0
06/01/2016
6.09
 305,980 5.83 6.09 5.86 20,000 0 0.9
05/01/2016
5.83
 131,490 5.75 5.86 5.74 54,460 1,000 2.3
04/01/2016
5.75
 141,420 5.78 5.89 5.75 31,900 0 1.4
31/12/2015
5.78
 134,450 5.78 5.79 5.74 40,350 0 1.7
30/12/2015
5.78
 82,650 5.79 5.83 5.75 0 0 0
29/12/2015
5.79
 102,770 5.78 5.83 5.78 32,600 0 1.4
28/12/2015
5.78
 132,580 5.75 5.85 5.74 46,930 1,000 2.0
25/12/2015
5.75
 181,470 5.79 5.79 5.74 82,520 7,500 3.2
24/12/2015
5.79
 119,960 5.78 5.85 5.75 39,000 0 1.7
23/12/2015
5.78
 535,240 5.71 5.86 5.61 218,870 0 9.3
22/12/2015
5.71
 450,880 5.89 5.90 5.69 40,000 5,000 1.5
21/12/2015
5.89
 358,990 5.99 6.02 5.86 4,920 0 0.2
18/12/2015
5.99
 447,930 6.11 6.11 5.94 20 0 0.0
17/12/2015
6.11
 617,910 6.11 6.11 5.87 320 0 0.0
16/12/2015
6.11
 263,870 6.06 6.19 6.07 12,250 0 0.6
15/12/2015
6.06
 1,127,600 5.67 6.06 5.69 213,000 48,700 7.0
14/12/2015
5.67
 489,400 6.09 6.09 5.67 47,950 50,000 -0.1
11/12/2015
6.09
 128,510 6.15 6.15 5.89 2,500 0 0.1
10/12/2015
6.15
 536,250 6.38 6.38 5.94 5,000 4,550 0.0
09/12/2015
6.38
 455,260 6.49 6.49 6.27 0 0 0
08/12/2015
6.49
 331,670 6.29 6.53 6.15 0 9,000 -0.4
07/12/2015
6.29
 3,320 6.10 6.29 6.10 0 0 0
04/12/2015
6.10
 50,370 6.15 6.36 6.07 2,010 0 0.1
03/12/2015
6.15
 20,890 6.41 6.56 6.15 2,550 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |