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)
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
13/10/2015
5.42
 35,860 5.41 5.42 5.38 18,100 0 0.7
12/10/2015
5.41
 17,200 5.41 5.45 5.41 12,200 0 0.5
09/10/2015
5.41
 20,910 5.35 5.46 5.35 5,000 1,000 0.2
08/10/2015
5.35
 31,010 5.42 5.42 5.35 6,200 0 0.2
07/10/2015
5.42
 21,490 5.49 5.49 5.39 1,200 0 0.0
06/10/2015
5.49
 79,090 5.28 5.62 5.35 3,280 0 0.1
05/10/2015
5.28
 16,060 5.23 5.41 5.23 0 0 0
02/10/2015
5.23
 139,370 5.35 5.50 5.23 11,230 500 0.4
01/10/2015
5.35
 72,770 5.10 5.35 5.11 4,200 0 0.2
30/09/2015
5.10
 35,970 5.00 5.14 5.07 5,410 0 0.2
29/09/2015
5.00
 13,140 5.15 5.15 4.95 800 0 0.0
28/09/2015: Cổ tức tiền mặt tỉ lệ: 20%
28/09/2015
5.15
 920 5.00 5.19 4.98 0 0 0
25/09/2015
5.00
 37,010 4.93 5.00 4.90 400 0 0.0
24/09/2015
4.93
 10,570 4.97 5.07 4.93 2,300 0 0.1
23/09/2015
4.97
 5,900 4.99 4.99 4.97 0 0 0
22/09/2015
4.99
 10,500 5.05 5.05 4.97 3,810 0 0.1
21/09/2015
5.05
 7,590 5.00 5.05 4.98 0 0 0
18/09/2015
5.00
 11,420 4.95 5.02 4.93 0 0 0
17/09/2015
4.95
 2,340 4.88 4.95 4.83 0 0 0
16/09/2015
4.88
 1,450 4.83 4.88 4.88 0 0 0
15/09/2015
4.83
 1,580 4.78 4.89 4.76 0 0 0
14/09/2015
4.78
 8,420 4.83 4.83 4.78 0 0 0
11/09/2015
4.83
 29,300 4.94 4.94 4.83 0 0 0
10/09/2015
4.94
 5,590 4.94 5.00 4.91 0 0 0
09/09/2015
4.94
 29,660 4.89 4.95 4.83 0 0 0
08/09/2015
4.89
 4,530 4.78 4.89 4.80 0 0 0
07/09/2015
4.78
 2,720 4.78 4.78 4.78 0 0 0
04/09/2015
4.78
 20,690 4.81 4.83 4.78 0 0 0
03/09/2015
4.81
 29,850 4.86 4.88 4.81 0 0 0
01/09/2015
4.86
 18,010 4.86 4.90 4.83 0 0 0
31/08/2015
4.86
 29,800 4.90 5.00 4.83 1,000 0 0.0
28/08/2015
4.90
 24,860 4.88 4.90 4.84 5,000 0 0.2
27/08/2015
4.88
 10,090 4.89 4.90 4.84 0 0 0
26/08/2015
4.89
 14,040 4.75 4.89 4.75 0 0 0
25/08/2015
4.75
 31,320 4.70 4.81 4.70 3,800 4,000 -0.0
24/08/2015
4.70
 57,830 5.00 5.00 4.66 830 0 0.0
21/08/2015
5.00
 78,910 5.13 5.13 4.94 0 0 0
20/08/2015
5.13
 66,320 4.83 5.13 4.84 0 0 0
19/08/2015
4.83
 18,290 4.84 4.84 4.83 0 0 0
18/08/2015
4.84
 15,050 4.83 4.84 4.81 0 0 0
17/08/2015
4.83
 77,970 4.83 4.86 4.80 0 0 0
14/08/2015
4.83
 20,440 4.85 4.85 4.80 0 0 0
13/08/2015
4.85
 29,890 4.86 4.90 4.80 0 0 0
12/08/2015
4.86
 48,210 4.86 4.93 4.80 0 0 0
11/08/2015
4.86
 18,400 4.86 4.89 4.85 3,900 0 0.1
10/08/2015
4.86
 14,380 4.81 4.86 4.83 5,870 0 0.2
07/08/2015
4.81
 9,390 4.83 4.83 4.78 0 0 0
06/08/2015
4.83
 23,200 4.83 4.83 4.79 15,000 0 0.6
05/08/2015
4.83
 12,760 4.81 4.84 4.76 500 0 0.0
04/08/2015
4.81
 1,200 4.79 4.83 4.81 0 0 0
03/08/2015
4.79
 32,780 4.74 4.81 4.72 19,170 0 0.7
31/07/2015
4.74
 19,770 4.76 4.79 4.74 2,110 0 0.1
30/07/2015
4.76
 6,000 4.80 4.80 4.76 800 0 0.0
29/07/2015
4.80
 38,600 4.80 4.83 4.80 0 0 0
28/07/2015
4.80
 22,180 4.83 4.84 4.80 20,000 0 0.8
27/07/2015
4.83
 20,030 4.89 4.91 4.81 0 1,000 -0.0
24/07/2015
4.89
 26,920 4.74 4.95 4.76 16,600 0 0.6
23/07/2015
4.74
 9,560 4.75 4.75 4.70 2,690 0 0.1
22/07/2015
4.75
 2,780 4.70 4.76 4.70 950 0 0.0
21/07/2015
4.70
 13,480 4.72 4.76 4.70 11,270 0 0.4
20/07/2015
4.72
 20,500 4.64 4.83 4.70 10,000 1,000 0.3
17/07/2015
4.64
 22,210 4.75 4.75 4.62 2,510 0 0.1
16/07/2015
4.75
 70 4.75 4.75 4.75 0 0 0
15/07/2015
4.75
 5,100 4.75 4.75 4.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |