CTCP Vận tải và Xếp dỡ Hải An (hah)

43.95
0.05
(0.11%)
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
(2026-06-29) 		-8 -15.38% 12,479,800 -1,643,191 0
43.90
52.20
43.90
2 tháng
(2026-05-29) 		-10.40 -19.12% 25,652,000 -2,518,195 0
43.90
55.50
43.90
3 tháng
(2026-04-29) 		-11.10 -20.15% 39,811,900 -3,025,160 0
43.90
57.90
43.90
6 tháng
(2026-01-29) 		-12.20 -21.71% 166,188,500 -7,526,225 -171.7
43.90
71
43.90
12 tháng
(2025-08-04) 		-16.88 -27.73% 460,539,300 -6,204,625 -95.2
43.90
71
43.90
24 tháng
(2024-08-07) 		14.02 46.74% 1,088,927,400 -14,163,104 -686.6
29.61
71
43.90
36 tháng
(2023-08-14) 		21.82 98.38% 1,929,581,800 -10,993,134 -520.0
18.42
71
43.90
60 tháng
(2021-08-23) 		26.58 152.53% 2,731,816,300 -14,711,206 -391.5
10.58
71
43.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |