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

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 (2026-02-11)	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