CTCP Vận tải và Xếp dỡ Hải An (hah)

56.80
0.50
(0.89%)
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
(2025-12-29) 		-3.90 -6.48% 38,378,500 -184,300 -11.8
56.30
61.50
56.80
2 tháng
(2025-11-28) 		-4.60 -7.55% 66,388,600 100,000 2.0
56
61.50
56.80
3 tháng
(2025-10-29) 		-5.70 -9.19% 132,793,000 1,783,400 103.1
56
67.50
56.80
6 tháng
(2025-07-31) 		-0.63 -1.11% 306,384,900 3,467,800 237.5
53.40
67.50
56.80
12 tháng
(2025-02-03) 		17.13 43.73% 637,291,400 -13,081,038 -795.3
34.20
67.50
56.80
24 tháng
(2024-02-07) 		29.40 109.30% 1,395,443,400 -3,156,619 -334.2
25.12
67.50
56.80
36 tháng
(2023-02-13) 		41.18 272.45% 1,952,622,600 -8,900,389 -553.2
13.97
67.50
56.80
60 tháng
(2021-02-22) 		50.43 859.39% 2,768,812,100 -9,963,081 -340.7
5.72
67.50
56.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |