CTCP Vận tải và Xếp dỡ Hải An (hah)

46
-1.10
(-2.34%)
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
(2026-08-12) 		0.75 1.62% 13,800,400 -3,470,149 0
45.80
48.40
46
2 tháng
(2026-07-13) 		-1.70 -3.48% 24,954,300 -4,713,744 0
43.90
48.80
46
3 tháng
(2026-06-15) 		-5.25 -10.04% 38,605,500 -7,135,105 0
43.90
53.32
46
6 tháng
(2026-03-16) 		-6.70 -12.45% 90,829,700 -10,250,625 -48.0
43.90
55.62
46
12 tháng
(2025-09-16) 		-8.14 -14.73% 379,764,600 -10,433,225 -73.5
43.90
68.20
46
24 tháng
(2024-09-23) 		17.79 60.67% 1,036,783,400 -19,949,267 -735.2
29.21
68.20
46
36 tháng
(2023-09-27) 		23.32 98.07% 1,863,219,000 -15,969,634 -535.6
17.69
68.20
46
60 tháng
(2021-10-07) 		27.28 137.68% 2,688,811,600 -18,620,706 -353.0
10.17
68.20
46
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/04/2016
5.53
 107,070 5.58 5.58 5.53 3,000 3,900 -0.0
11/04/2016
5.58
 351,110 5.50 5.62 5.49 4,350 3,000 0.1
08/04/2016
5.50
 169,730 5.53 5.55 5.49 8,000 0 0.3
07/04/2016
5.53
 133,670 5.51 5.60 5.51 222,310 3,000 9.4
06/04/2016
5.51
 175,260 5.50 5.57 5.50 0 0 0
05/04/2016
5.50
 92,070 5.49 5.51 5.46 0 1,500 -0.1
04/04/2016
5.49
 221,740 5.53 5.55 5.46 0 400 -0.0
01/04/2016
5.53
 633,080 5.58 5.58 5.45 1,860 30,000 -1.2
31/03/2016
5.58
 386,620 5.44 5.60 5.45 0 0 0
30/03/2016
5.44
 207,040 5.46 5.53 5.40 37,940 0 1.6
29/03/2016
5.46
 969,690 5.63 5.64 5.46 47,650 0 2.0
28/03/2016
5.63
 1,070,860 5.63 5.63 5.40 0 0 0
25/03/2016
5.63
 239,940 5.58 5.64 5.50 0 50,000 -2.2
24/03/2016
5.58
 248,530 5.69 5.75 5.57 5,000 5,000 0.0
23/03/2016
5.69
 107,660 5.64 5.72 5.59 9,100 0 0.4
22/03/2016
5.64
 550,720 5.72 5.72 5.53 2,000 0 0.1
21/03/2016
5.72
 61,170 5.76 5.80 5.72 6,600 0 0.3
18/03/2016
5.76
 76,110 5.87 5.87 5.76 0 25,000 -1.1
17/03/2016
5.87
 37,980 5.85 5.92 5.85 0 0 0
16/03/2016
5.85
 140,880 5.76 5.90 5.71 5,600 800 0.2
15/03/2016
5.76
 205,340 5.95 5.96 5.75 4,800 0 0.2
14/03/2016
5.95
 203,690 6.30 6.30 5.95 5,020 0 0.2
11/03/2016
6.30
 250,720 6.41 6.68 6.19 16,810 1,300 0.8
10/03/2016
6.41
 181,650 6.07 6.41 6.08 28,900 18,760 0.5
09/03/2016
6.07
 102,280 6.00 6.18 5.98 7,300 0 0.3
08/03/2016
6.00
 88,380 6.03 6.09 5.99 0 0 0
07/03/2016
6.03
 69,090 5.99 6.05 5.94 0 0 0
04/03/2016
5.99
 40,610 5.99 6.05 5.98 0 0 0
03/03/2016
5.99
 50,360 6.07 6.07 5.98 0 7,690 -0.4
02/03/2016
6.07
 67,820 5.91 6.07 5.91 0 0 0
01/03/2016
5.91
 44,610 5.92 5.94 5.90 0 0 0
29/02/2016
5.92
 133,570 5.92 5.94 5.80 11,100 52,800 -1.9
26/02/2016
5.92
 47,670 5.92 5.98 5.90 6,000 0 0.3
25/02/2016
5.92
 80,290 6.10 6.10 5.92 0 0 0
24/02/2016
6.10
 56,660 5.99 6.10 5.98 6,000 20,000 -0.7
23/02/2016
5.99
 91,280 6.03 6.04 5.99 0 19,340 -0.9
22/02/2016
6.03
 108,130 6.10 6.10 5.99 4,000 4,500 -0.0
19/02/2016
6.10
 56,520 6.21 6.23 6.09 0 0 0
18/02/2016
6.21
 134,090 6.21 6.30 6.13 58,240 30,000 1.4
17/02/2016
6.21
 111,860 6.03 6.23 6.01 36,620 39,800 -0.1
16/02/2016
6.03
 75,240 6.14 6.14 6.00 0 6,780 -0.3
15/02/2016
6.14
 17,590 6.14 6.14 6.01 0 0 0
05/02/2016
6.14
 16,310 6.16 6.16 6.05 0 0 0
04/02/2016
6.16
 29,810 6.01 6.17 6.03 0 0 0
03/02/2016
6.01
 36,140 5.96 6.09 5.78 0 2,500 -0.1
02/02/2016
5.96
 28,440 6.01 6.04 5.96 0 0 0
01/02/2016
6.01
 111,900 6.19 6.19 6.01 2,300 300 0.1
29/01/2016
6.19
 59,270 6.22 6.22 6.10 0 0 0
28/01/2016
6.22
 44,350 6.26 6.26 6.17 0 0 0
27/01/2016
6.26
 111,720 6.26 6.41 6.21 2,000 0 0.1
26/01/2016
6.26
 114,700 6.36 6.36 6.17 3,000 0 0.1
25/01/2016
6.36
 247,670 6.17 6.49 6.22 70,120 10,000 3.0
22/01/2016
6.17
 177,340 5.91 6.17 5.87 142,020 3,000 6.5
21/01/2016
5.91
 175,380 5.85 5.95 5.78 91,000 0 4.2
20/01/2016
5.85
 151,220 5.86 5.90 5.76 99,370 3,000 4.4
19/01/2016
5.86
 221,160 5.60 5.89 5.54 131,090 0 5.9
18/01/2016
5.60
 174,910 5.69 5.69 5.49 62,400 2,900 2.6
15/01/2016
5.69
 62,590 5.71 5.71 5.68 55,870 0 2.5
14/01/2016
5.71
 136,470 5.73 5.73 5.62 51,000 0 2.3
13/01/2016
5.73
 198,580 5.72 5.89 5.72 40,000 0 1.8
12/01/2016
5.72
 87,290 5.63 5.72 5.63 44,000 0 1.9
11/01/2016
5.63
 175,600 5.66 5.71 5.58 18,500 0 0.8
08/01/2016
5.66
 159,550 5.77 5.77 5.66 10,500 19,980 -0.4
07/01/2016
5.77
 147,570 5.85 5.85 5.69 22,500 70 1.0
06/01/2016
5.85
 305,980 5.60 5.85 5.63 20,000 0 0.9
05/01/2016
5.60
 131,490 5.53 5.63 5.51 54,460 1,000 2.3
04/01/2016
5.53
 141,420 5.55 5.66 5.53 31,900 0 1.4
31/12/2015
5.55
 134,450 5.55 5.57 5.51 40,350 0 1.7
30/12/2015
5.55
 82,650 5.57 5.60 5.53 0 0 0
29/12/2015
5.57
 102,770 5.55 5.60 5.55 32,600 0 1.4
28/12/2015
5.55
 132,580 5.53 5.62 5.51 46,930 1,000 2.0
25/12/2015
5.53
 181,470 5.57 5.57 5.51 82,520 7,500 3.2
24/12/2015
5.57
 119,960 5.55 5.62 5.53 39,000 0 1.7
23/12/2015
5.55
 535,240 5.49 5.63 5.39 218,870 0 9.3
22/12/2015
5.49
 450,880 5.66 5.67 5.46 40,000 5,000 1.5
21/12/2015
5.66
 358,990 5.76 5.78 5.63 4,920 0 0.2
18/12/2015
5.76
 447,930 5.87 5.87 5.71 20 0 0.0
17/12/2015
5.87
 617,910 5.87 5.87 5.64 320 0 0.0
16/12/2015
5.87
 263,870 5.82 5.95 5.83 12,250 0 0.6
15/12/2015
5.82
 1,127,600 5.45 5.82 5.46 213,000 48,700 7.0
14/12/2015
5.45
 489,400 5.85 5.85 5.45 47,950 50,000 -0.1
11/12/2015
5.85
 128,510 5.91 5.91 5.66 2,500 0 0.1
10/12/2015
5.91
 536,250 6.13 6.13 5.71 5,000 4,550 0.0
09/12/2015
6.13
 455,260 6.23 6.23 6.03 0 0 0
08/12/2015
6.23
 331,670 6.04 6.27 5.91 0 9,000 -0.4
07/12/2015
6.04
 3,320 5.86 6.04 5.86 0 0 0
04/12/2015
5.86
 50,370 5.91 6.10 5.83 2,010 0 0.1
03/12/2015
5.91
 20,890 6.16 6.30 5.91 2,550 0 0.1
02/12/2015
6.16
 59,090 6.03 6.35 6.01 8,000 2,000 0.3
01/12/2015
6.03
 10,430 6.01 6.16 6.03 870 0 0.0
30/11/2015
6.01
 34,750 6.23 6.23 6.01 1,000 0 0.0
27/11/2015
6.23
 41,250 6.39 6.39 6.17 2,000 0 0.1
26/11/2015
6.39
 30,040 6.41 6.41 6.35 6,010 0 0.3
25/11/2015
6.41
 25,690 6.43 6.49 6.34 2,000 0 0.1
24/11/2015
6.43
 121,250 6.55 6.55 6.34 14,020 3,800 0.5
23/11/2015
6.55
 66,110 6.68 6.75 6.49 10 0 0.0
20/11/2015
6.68
 80,840 6.36 6.68 6.30 10,000 0 0.5
19/11/2015
6.36
 54,350 6.27 6.36 6.19 20,000 2,000 0.9
18/11/2015
6.27
 33,780 6.19 6.30 6.22 1,000 0 0.0
17/11/2015
6.19
 120,210 6.23 6.39 6.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |