CTCP Vận tải và Xếp dỡ Hải An (hah)

53.30
-0.40
(-0.74%)
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
(2026-05-13) 		-4.20 -7.25% 13,045,800 -214,635 0
53.10
57.90
53.30
2 tháng
(2026-04-13) 		-1 -1.83% 29,405,800 -1,316,539 0
53.10
57.90
53.30
3 tháng
(2026-03-16) 		-2.30 -4.11% 51,534,400 -3,069,280 -48.0
49.70
57.90
53.30
6 tháng
(2025-12-15) 		-2.70 -4.79% 197,205,200 -4,839,580 -167.9
49.70
71
53.30
12 tháng
(2025-06-17) 		0.94 1.79% 580,294,600 -1,728,940 45.1
49.70
71
53.30
24 tháng
(2024-06-24) 		22.31 71.08% 1,219,101,600 -15,323,659 -853.1
28.69
71
53.30
36 tháng
(2023-06-28) 		33.50 165.86% 1,969,090,800 -9,121,289 -546.5
18.42
71
53.30
60 tháng
(2021-07-08) 		42.93 398.82% 2,773,946,700 -14,007,961 -481.2
10.58
71
53.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |