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)
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
14/07/2015
4.75
 5,010 4.78 4.78 4.70 0 0 0
13/07/2015
4.78
 2,090 4.70 4.78 4.70 0 100 -0.0
10/07/2015
4.70
 640 4.71 4.71 4.70 0 0 0
09/07/2015
4.71
 5,600 4.75 4.75 4.69 800 0 0.0
08/07/2015
4.75
 24,050 4.81 4.81 4.67 0 0 0
07/07/2015
4.81
 20,430 4.83 4.86 4.76 1,680 0 0.1
06/07/2015
4.83
 21,350 4.81 4.83 4.71 0 1,000 -0.0
03/07/2015
4.81
 29,550 4.88 4.88 4.75 0 0 0
02/07/2015
4.88
 9,600 4.89 4.89 4.80 400 1,720 -0.1
01/07/2015
4.89
 6,120 4.89 4.89 4.83 0 0 0
30/06/2015
4.89
 7,230 4.89 4.89 4.76 0 990 -0.0
29/06/2015
4.89
 23,280 4.93 4.93 4.83 0 2,330 -0.1
26/06/2015
4.93
 10,640 4.88 4.94 4.84 4,000 750 0.1
25/06/2015
4.88
 18,540 4.90 4.95 4.86 810 2,200 -0.1
24/06/2015
4.90
 18,730 4.97 5.08 4.90 0 0 0
23/06/2015
4.97
 28,510 5.14 5.14 4.95 14,170 0 0.6
22/06/2015
5.14
 57,500 5.11 5.32 5.05 14,030 7,050 0.3
19/06/2015
5.11
 84,160 4.78 5.11 4.78 49,860 0 2.0
18/06/2015
4.78
 55,720 4.70 4.78 4.70 4,280 0 0.2
17/06/2015
4.70
 20,070 4.71 4.71 4.70 14,020 0 0.5
16/06/2015
4.71
 43,000 4.62 4.74 4.62 25,340 0 0.9
15/06/2015
4.62
 28,920 4.70 4.70 4.58 600 0 0.0
12/06/2015
4.70
 17,250 4.74 4.74 4.67 6,000 0 0.2
11/06/2015
4.74
 47,930 4.72 4.75 4.70 12,600 0 0.5
10/06/2015
4.72
 44,050 4.64 4.76 4.69 6,000 0 0.2
09/06/2015
4.64
 99,870 4.50 4.74 4.50 7,990 0 0.3
08/06/2015
4.50
 52,510 4.48 4.55 4.50 9,000 0 0.3
05/06/2015
4.48
 19,710 4.47 4.50 4.43 0 0 0
04/06/2015
4.47
 45,440 4.47 4.51 4.44 26,390 0 0.9
03/06/2015
4.47
 30,550 4.36 4.51 4.33 24,620 0 0.9
02/06/2015
4.36
 22,510 4.37 4.55 4.32 0 0 0
01/06/2015
4.37
 11,630 4.38 4.43 4.34 0 0 0
29/05/2015
4.38
 8,200 4.47 4.47 4.38 0 0 0
28/05/2015
4.47
 17,510 4.38 4.55 4.32 0 0 0
27/05/2015
4.38
 34,010 4.44 4.50 4.33 0 0 0
26/05/2015
4.44
 15,530 4.51 4.53 4.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |