CTCP Vận tải và Xếp dỡ Hải An (hah)

53.30
-0.40
(-0.74%)
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
(2026-05-13) 		-4.20 -7.25% 13,045,800 -214,635 0
53.10
57.90
53.30
2 tháng
(2026-04-13) 		-1 -1.83% 29,405,800 -1,316,539 0
53.10
57.90
53.30
3 tháng
(2026-03-16) 		-2.30 -4.11% 51,534,400 -3,069,280 -48.0
49.70
57.90
53.30
6 tháng
(2025-12-15) 		-2.70 -4.79% 197,205,200 -4,839,580 -167.9
49.70
71
53.30
12 tháng
(2025-06-17) 		0.94 1.79% 580,294,600 -1,728,940 45.1
49.70
71
53.30
24 tháng
(2024-06-24) 		22.31 71.08% 1,219,101,600 -15,323,659 -853.1
28.69
71
53.30
36 tháng
(2023-06-28) 		33.50 165.86% 1,969,090,800 -9,121,289 -546.5
18.42
71
53.30
60 tháng
(2021-07-08) 		42.93 398.82% 2,773,946,700 -14,007,961 -481.2
10.58
71
53.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/05/2015
4.51
 12,320 4.53 4.53 4.51 0 0 0
22/05/2015
4.53
 22,910 4.51 4.53 4.44 0 0 0
21/05/2015
4.51
 16,410 4.55 4.57 4.44 0 0 0
20/05/2015: Cổ tức tiền mặt tỉ lệ: 10%
20/05/2015
4.55
 13,300 4.46 4.62 4.44 0 500 -0.0
19/05/2015
4.46
 17,040 4.43 4.56 4.45 0 0 0
18/05/2015
4.43
 35,580 4.15 4.43 4.20 0 0 0
15/05/2015
4.15
 20,560 4.14 4.15 4.10 0 0 0
14/05/2015
4.14
 20,360 4.20 4.20 4.11 0 0 0
13/05/2015
4.20
 2,710 4.26 4.26 4.20 0 0 0
12/05/2015
4.26
 4,370 4.38 4.38 4.15 0 0 0
11/05/2015
4.38
 120 4.38 4.38 4.09 0 0 0
08/05/2015
4.38
 500 4.37 4.38 4.38 500 0 0.0
07/05/2015
4.37
 10 4.20 4.37 4.37 0 0 0
06/05/2015
4.20
 16,940 4.32 4.32 4.20 0 0 0
05/05/2015
4.32
 7,100 4.32 4.32 4.27 0 0 0
04/05/2015
4.32
 8,840 4.45 4.45 4.26 0 0 0
27/04/2015
4.45
 1,510 4.49 4.49 4.45 0 0 0
24/04/2015
4.49
 17,710 4.51 4.51 4.38 0 0 0
23/04/2015
4.51
 30,720 4.38 4.57 4.32 0 0 0
22/04/2015
4.38
 4,020 4.38 4.38 4.26 0 0 0
21/04/2015
4.38
 9,300 4.14 4.38 4.14 0 0 0
20/04/2015
4.14
 27,600 4.26 4.54 4.14 500 0 0.0
17/04/2015
4.26
 14,830 4.26 4.42 4.26 0 0 0
16/04/2015
4.26
 8,390 4.35 4.63 4.20 0 0 0
15/04/2015
4.35
 200 4.37 4.37 4.35 0 0 0
14/04/2015
4.37
 5,510 4.45 4.45 4.37 0 0 0
13/04/2015
4.45
 1,690 4.24 4.45 4.14 0 0 0
10/04/2015
4.24
 29,320 4.24 4.24 4.20 0 0 0
09/04/2015
4.24
 13,610 4.20 4.25 4.19 0 0 0
08/04/2015
4.20
 4,040 4.19 4.20 4.16 0 0 0
07/04/2015
4.19
 5,270 4.20 4.20 4.16 0 0 0
06/04/2015
4.20
 1,050 4.28 4.32 4.20 0 0 0
03/04/2015
4.28
 7,360 4.20 4.32 4.09 0 0 0
02/04/2015
4.20
 43,080 4.20 4.20 4.07 0 0 0
01/04/2015
4.20
 16,090 4.42 4.42 4.20 0 0 0
31/03/2015
4.42
 6,190 4.32 4.42 4.32 0 0 0
30/03/2015
4.32
 6,550 4.42 4.43 4.32 0 0 0
27/03/2015
4.42
 57,030 4.14 4.42 4.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |