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)
16/11/2015
6.23
 97,570 5.99 6.23 5.99 1,000 0 0.0
13/11/2015
5.99
 28,280 5.96 6.01 5.91 0 0 0
12/11/2015
5.96
 85,810 5.85 6.03 5.85 2,600 3,990 -0.1
11/11/2015
5.85
 5,440 5.92 5.98 5.85 0 0 0
10/11/2015
5.92
 80,530 5.85 5.98 5.85 34,800 3,890 1.4
09/11/2015
5.85
 47,800 5.73 5.91 5.75 0 0 0
06/11/2015
5.73
 31,500 5.89 5.89 5.68 0 0 0
05/11/2015
5.89
 70,960 5.59 5.89 5.53 30,500 0 1.4
04/11/2015
5.59
 32,030 5.78 5.78 5.59 400 0 0.0
03/11/2015
5.78
 61,560 5.78 5.85 5.66 0 0 0
02/11/2015
5.78
 92,780 6.21 6.21 5.78 0 1,190 -0.1
30/10/2015
6.21
 96,170 6.04 6.27 6.07 8,090 3,210 0.2
29/10/2015
6.04
 66,430 6.07 6.13 6.04 0 1,100 -0.1
28/10/2015
6.07
 50,090 6.10 6.17 6.04 5,020 0 0.2
27/10/2015
6.10
 75,300 5.91 6.17 5.91 1,980 2,510 -0.0
26/10/2015
5.91
 122,760 5.66 5.99 5.72 23,340 0 1.1
23/10/2015
5.66
 63,360 5.48 5.66 5.50 0 0 0
22/10/2015
5.48
 28,330 5.48 5.55 5.41 0 0 0
21/10/2015
5.48
 42,620 5.63 5.66 5.48 1,580 0 0.1
20/10/2015
5.63
 69,890 5.42 5.63 5.40 400 40 0.0
19/10/2015
5.42
 12,970 5.41 5.42 5.40 0 80 -0.0
16/10/2015
5.41
 64,100 5.40 5.54 5.41 120 0 0.0
15/10/2015
5.40
 91,360 5.21 5.40 5.21 1,000 0 0.0
14/10/2015
5.21
 27,680 5.21 5.22 5.17 2,900 0 0.1
13/10/2015
5.21
 35,860 5.19 5.21 5.17 18,100 0 0.7
12/10/2015
5.19
 17,200 5.19 5.23 5.19 12,200 0 0.5
09/10/2015
5.19
 20,910 5.14 5.24 5.14 5,000 1,000 0.2
08/10/2015
5.14
 31,010 5.21 5.21 5.14 6,200 0 0.2
07/10/2015
5.21
 21,490 5.27 5.27 5.18 1,200 0 0.0
06/10/2015
5.27
 79,090 5.08 5.40 5.14 3,280 0 0.1
05/10/2015
5.08
 16,060 5.03 5.19 5.03 0 0 0
02/10/2015
5.03
 139,370 5.14 5.28 5.03 11,230 500 0.4
01/10/2015
5.14
 72,770 4.90 5.14 4.91 4,200 0 0.2
30/09/2015
4.90
 35,970 4.81 4.94 4.87 5,410 0 0.2
29/09/2015
4.81
 13,140 4.95 4.95 4.76 800 0 0.0
28/09/2015: Cổ tức tiền mặt tỉ lệ: 20%
28/09/2015
4.95
 920 4.81 4.99 4.78 0 0 0
25/09/2015
4.81
 37,010 4.73 4.81 4.71 400 0 0.0
24/09/2015
4.73
 10,570 4.77 4.87 4.73 2,300 0 0.1
23/09/2015
4.77
 5,900 4.79 4.79 4.77 0 0 0
22/09/2015
4.79
 10,500 4.86 4.86 4.77 3,810 0 0.1
21/09/2015
4.86
 7,590 4.81 4.86 4.78 0 0 0
18/09/2015
4.81
 11,420 4.76 4.82 4.73 0 0 0
17/09/2015
4.76
 2,340 4.68 4.76 4.64 0 0 0
16/09/2015
4.68
 1,450 4.64 4.68 4.68 0 0 0
15/09/2015
4.64
 1,580 4.59 4.70 4.57 0 0 0
14/09/2015
4.59
 8,420 4.64 4.64 4.59 0 0 0
11/09/2015
4.64
 29,300 4.75 4.75 4.64 0 0 0
10/09/2015
4.75
 5,590 4.75 4.81 4.72 0 0 0
09/09/2015
4.75
 29,660 4.70 4.76 4.64 0 0 0
08/09/2015
4.70
 4,530 4.59 4.70 4.61 0 0 0
07/09/2015
4.59
 2,720 4.59 4.59 4.59 0 0 0
04/09/2015
4.59
 20,690 4.62 4.64 4.59 0 0 0
03/09/2015
4.62
 29,850 4.67 4.68 4.62 0 0 0
01/09/2015
4.67
 18,010 4.67 4.71 4.64 0 0 0
31/08/2015
4.67
 29,800 4.71 4.81 4.64 1,000 0 0.0
28/08/2015
4.71
 24,860 4.68 4.71 4.65 5,000 0 0.2
27/08/2015
4.68
 10,090 4.70 4.71 4.65 0 0 0
26/08/2015
4.70
 14,040 4.56 4.70 4.56 0 0 0
25/08/2015
4.56
 31,320 4.51 4.62 4.51 3,800 4,000 -0.0
24/08/2015
4.51
 57,830 4.81 4.81 4.48 830 0 0.0
21/08/2015
4.81
 78,910 4.93 4.93 4.75 0 0 0
20/08/2015
4.93
 66,320 4.64 4.93 4.65 0 0 0
19/08/2015
4.64
 18,290 4.65 4.65 4.64 0 0 0
18/08/2015
4.65
 15,050 4.64 4.65 4.62 0 0 0
17/08/2015
4.64
 77,970 4.64 4.67 4.61 0 0 0
14/08/2015
4.64
 20,440 4.66 4.66 4.61 0 0 0
13/08/2015
4.66
 29,890 4.67 4.71 4.61 0 0 0
12/08/2015
4.67
 48,210 4.67 4.73 4.61 0 0 0
11/08/2015
4.67
 18,400 4.67 4.70 4.66 3,900 0 0.1
10/08/2015
4.67
 14,380 4.62 4.67 4.64 5,870 0 0.2
07/08/2015
4.62
 9,390 4.64 4.64 4.59 0 0 0
06/08/2015
4.64
 23,200 4.64 4.64 4.60 15,000 0 0.6
05/08/2015
4.64
 12,760 4.62 4.65 4.57 500 0 0.0
04/08/2015
4.62
 1,200 4.60 4.64 4.62 0 0 0
03/08/2015
4.60
 32,780 4.55 4.62 4.54 19,170 0 0.7
31/07/2015
4.55
 19,770 4.57 4.60 4.55 2,110 0 0.1
30/07/2015
4.57
 6,000 4.61 4.61 4.57 800 0 0.0
29/07/2015
4.61
 38,600 4.61 4.64 4.61 0 0 0
28/07/2015
4.61
 22,180 4.64 4.65 4.61 20,000 0 0.8
27/07/2015
4.64
 20,030 4.70 4.72 4.62 0 1,000 -0.0
24/07/2015
4.70
 26,920 4.55 4.76 4.57 16,600 0 0.6
23/07/2015
4.55
 9,560 4.56 4.56 4.51 2,690 0 0.1
22/07/2015
4.56
 2,780 4.51 4.57 4.51 950 0 0.0
21/07/2015
4.51
 13,480 4.54 4.57 4.51 11,270 0 0.4
20/07/2015
4.54
 20,500 4.45 4.64 4.51 10,000 1,000 0.3
17/07/2015
4.45
 22,210 4.56 4.56 4.44 2,510 0 0.1
16/07/2015
4.56
 70 4.56 4.56 4.56 0 0 0
15/07/2015
4.56
 5,100 4.56 4.56 4.56 0 0 0
14/07/2015
4.56
 5,010 4.59 4.59 4.51 0 0 0
13/07/2015
4.59
 2,090 4.51 4.59 4.51 0 100 -0.0
10/07/2015
4.51
 640 4.53 4.53 4.51 0 0 0
09/07/2015
4.53
 5,600 4.56 4.56 4.50 800 0 0.0
08/07/2015
4.56
 24,050 4.62 4.62 4.49 0 0 0
07/07/2015
4.62
 20,430 4.64 4.67 4.57 1,680 0 0.1
06/07/2015
4.64
 21,350 4.62 4.64 4.53 0 1,000 -0.0
03/07/2015
4.62
 29,550 4.68 4.68 4.56 0 0 0
02/07/2015
4.68
 9,600 4.70 4.70 4.61 400 1,720 -0.1
01/07/2015
4.70
 6,120 4.70 4.70 4.64 0 0 0
30/06/2015
4.70
 7,230 4.70 4.70 4.57 0 990 -0.0
29/06/2015
4.70
 23,280 4.73 4.73 4.64 0 2,330 -0.1

Chính sách bảo mật | Điều khoản sử dụng |