CTCP Vận tải và Xếp dỡ Hải An (hah)

56.70
-1.60
(-2.74%)
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/12/2015
6.41
 59,090 6.27 6.61 6.26 8,000 2,000 0.3
01/12/2015
6.27
 10,430 6.26 6.41 6.27 870 0 0.0
30/11/2015
6.26
 34,750 6.49 6.49 6.26 1,000 0 0.0
27/11/2015
6.49
 41,250 6.65 6.65 6.42 2,000 0 0.1
26/11/2015
6.65
 30,040 6.68 6.68 6.61 6,010 0 0.3
25/11/2015
6.68
 25,690 6.69 6.76 6.60 2,000 0 0.1
24/11/2015
6.69
 121,250 6.82 6.82 6.60 14,020 3,800 0.5
23/11/2015
6.82
 66,110 6.96 7.02 6.76 10 0 0.0
20/11/2015
6.96
 80,840 6.62 6.96 6.56 10,000 0 0.5
19/11/2015
6.62
 54,350 6.53 6.62 6.45 20,000 2,000 0.9
18/11/2015
6.53
 33,780 6.45 6.56 6.48 1,000 0 0.0
17/11/2015
6.45
 120,210 6.49 6.65 6.42 0 0 0
16/11/2015
6.49
 97,570 6.23 6.49 6.23 1,000 0 0.0
13/11/2015
6.23
 28,280 6.21 6.26 6.15 0 0 0
12/11/2015
6.21
 85,810 6.09 6.27 6.09 2,600 3,990 -0.1
11/11/2015
6.09
 5,440 6.17 6.22 6.09 0 0 0
10/11/2015
6.17
 80,530 6.09 6.22 6.09 34,800 3,890 1.4
09/11/2015
6.09
 47,800 5.97 6.15 5.98 0 0 0
06/11/2015
5.97
 31,500 6.13 6.13 5.91 0 0 0
05/11/2015
6.13
 70,960 5.82 6.13 5.75 30,500 0 1.4
04/11/2015
5.82
 32,030 6.02 6.02 5.82 400 0 0.0
03/11/2015
6.02
 61,560 6.02 6.09 5.89 0 0 0
02/11/2015
6.02
 92,780 6.46 6.46 6.02 0 1,190 -0.1
30/10/2015
6.46
 96,170 6.29 6.53 6.31 8,090 3,210 0.2
29/10/2015
6.29
 66,430 6.31 6.38 6.29 0 1,100 -0.1
28/10/2015
6.31
 50,090 6.36 6.42 6.29 5,020 0 0.2
27/10/2015
6.36
 75,300 6.15 6.42 6.15 1,980 2,510 -0.0
26/10/2015
6.15
 122,760 5.89 6.23 5.95 23,340 0 1.1
23/10/2015
5.89
 63,360 5.70 5.89 5.73 0 0 0
22/10/2015
5.70
 28,330 5.70 5.78 5.63 0 0 0
21/10/2015
5.70
 42,620 5.86 5.89 5.70 1,580 0 0.1
20/10/2015
5.86
 69,890 5.65 5.86 5.62 400 40 0.0
19/10/2015
5.65
 12,970 5.63 5.65 5.62 0 80 -0.0
16/10/2015
5.63
 64,100 5.62 5.77 5.63 120 0 0.0
15/10/2015
5.62
 91,360 5.42 5.62 5.42 1,000 0 0.0
14/10/2015
5.42
 27,680 5.42 5.43 5.38 2,900 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |