CTCP Vận tải và Xếp dỡ Hải An (hah)

56.80
0
(0%)
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
(2025-12-29) 		-3.90 -6.48% 38,378,500 -184,300 -11.8
56.30
61.50
56.80
2 tháng
(2025-11-28) 		-4.60 -7.55% 66,388,600 100,000 2.0
56
61.50
56.80
3 tháng
(2025-10-29) 		-5.70 -9.19% 132,793,000 1,783,400 103.1
56
67.50
56.80
6 tháng
(2025-07-31) 		-0.63 -1.11% 306,384,900 3,467,800 237.5
53.40
67.50
56.80
12 tháng
(2025-02-03) 		17.13 43.73% 637,291,400 -13,081,038 -795.3
34.20
67.50
56.80
24 tháng
(2024-02-07) 		29.40 109.30% 1,395,443,400 -3,156,619 -334.2
25.12
67.50
56.80
36 tháng
(2023-02-13) 		41.18 272.45% 1,952,622,600 -8,900,389 -553.2
13.97
67.50
56.80
60 tháng
(2021-02-22) 		50.43 859.39% 2,768,812,100 -9,963,081 -340.7
5.72
67.50
56.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2025
38.71
 2,432,200 37.80 38.79 36.44 198,800 416,700 -10.7
10/04/2025
36.59
 86,400 36.59 36.59 36.59 48,900 2,411 2.2
09/04/2025
34.20
 2,187,400 34.20 35.03 34.20 271,850 1,266,812 -44.9
08/04/2025
36.74
 1,984,300 37.58 38.18 36.74 77,500 143,125 -3.2
04/04/2025
39.47
 5,012,300 35.75 39.55 35.75 373,600 1,272,587 -45.4
03/04/2025
37.73
 6,864,400 38.34 39.40 37.73 228,100 487,100 -12.9
02/04/2025
40.54
 2,796,700 40.54 41.07 40.31 441,600 491,720 -2.6
01/04/2025
40.16
 1,135,400 40.01 40.46 39.78 178,600 89,600 4.7
31/03/2025
40.08
 2,464,900 40.08 40.46 39.93 290,800 266,600 1.3
28/03/2025
40.08
 3,109,900 39.85 40.38 39.25 639,900 48,800 31.1
27/03/2025
39.85
 2,975,500 39.85 40.01 39.40 412,200 900 21.6
26/03/2025
39.85
 2,639,800 39.40 40.08 39.32 221,400 13,600 10.9
25/03/2025
39.40
 2,864,800 38.56 39.85 38.34 0 0 0
24/03/2025
38.49
 1,708,100 38.64 38.71 38.26 1,300 243,335 -12.3
21/03/2025
38.56
 2,331,000 37.88 38.56 37.80 0 0 0
20/03/2025
37.88
 2,229,300 36.59 37.88 36.48 128,500 120,398 0.3
19/03/2025
36.59
 1,125,300 37.12 37.12 36.29 67,300 161,800 -4.6
18/03/2025
36.93
 974,400 36.59 37.39 36.59 44,800 19,800 1.2
17/03/2025
36.59
 1,089,900 36.44 36.89 36.44 115,400 280,000 -7.9
14/03/2025
36.40
 2,577,000 36.59 37.04 36.21 154,200 409,000 -12.3
13/03/2025
37.04
 3,988,000 38.56 38.87 37.04 1,000 354,000 -17.7
12/03/2025
38.56
 1,545,600 38.71 38.94 38.26 61,000 102,967 -2.1
11/03/2025
38.56
 1,860,700 38.56 38.94 38.26 27,700 55,100 -1.4
10/03/2025
39.02
 1,579,300 38.56 39.32 38.56 6,000 56,900 -2.6
07/03/2025
38.56
 1,981,400 38.49 39.02 38.41 43,500 298,300 -13.0
06/03/2025
38.49
 3,492,300 38.87 39.25 37.96 78,400 296,500 -11.1
05/03/2025
38.71
 2,064,800 39.47 40.08 38.71 90,700 206,000 -6.0
04/03/2025
39.55
 2,057,600 39.78 39.78 39.09 29,100 108,200 -4.1
03/03/2025
39.63
 4,080,100 40.31 40.31 39.09 2,100 987,000 -51.3
28/02/2025
40.38
 2,077,900 40.08 40.76 39.70 147,314 152,100 -0.3
27/02/2025
40.23
 1,392,900 40.23 40.23 39.70 66,900 148,124 -4.3
26/02/2025
40.16
 2,729,700 40.38 41.30 40.16 127,125 708,300 -31.1
25/02/2025
40.23
 1,563,700 40.01 40.23 39.55 37,400 56,800 -1.0
24/02/2025
39.78
 3,082,900 40.16 40.31 39.40 3,800 694,245 -36.1
21/02/2025
40.38
 1,576,200 40.69 40.92 40.08 6,200 152,300 -7.8
20/02/2025
40.76
 1,255,400 41.22 41.22 40.54 45,400 119,800 -4.0
19/02/2025
40.84
 1,826,600 40.01 40.84 40.01 310,800 28,700 15.0
18/02/2025
40.01
 2,359,600 40.61 40.69 39.78 111,400 156,560 -2.4
17/02/2025
40.46
 2,587,900 41.07 41.75 40.46 160,500 192,200 -1.8
14/02/2025
40.99
 2,298,400 41.60 41.68 40.76 30,500 177,700 -8.0
13/02/2025
41.14
 2,686,100 40.23 41.22 40.01 516,100 102,805 22.3
12/02/2025
40.23
 988,400 40.61 40.61 39.93 46,000 80,300 -1.8
11/02/2025
40.23
 2,257,900 39.47 40.61 39.09 623,900 65,945 29.4
10/02/2025
39.55
 3,313,300 40.84 40.92 39.55 193,111 225,100 -1.7
07/02/2025
40.99
 2,256,800 40.99 41.60 40.46 191,273 368,600 -9.6
06/02/2025
41.07
 1,687,300 41.37 41.75 40.61 75,426 302,500 -12.3
05/02/2025
41.22
 4,983,300 39.47 41.37 39.25 189,605 140,600 2.7
04/02/2025
39.32
 1,942,100 39.55 39.55 38.94 74,800 105,187 -1.6
03/02/2025
39.17
 3,333,800 39.02 39.85 38.64 641,305 171,146 24.3
24/01/2025
37.73
 1,165,600 38.18 38.56 37.65 225,600 490,430 -13.3
23/01/2025
38.18
 2,024,800 37.58 38.18 37.35 102,500 599,200 -24.5
22/01/2025
37.58
 2,415,000 38.71 38.71 37.42 25,200 218,700 -9.7
21/01/2025
38.56
 1,356,100 38.71 38.94 38.18 147,700 52,965 4.8
20/01/2025
38.71
 1,343,300 39.55 39.63 38.71 113,200 255,000 -7.3
17/01/2025
39.55
 2,771,300 39.25 39.85 38.64 278,510 280,600 -0.1
16/01/2025
38.94
 1,485,900 39.47 39.47 38.49 5,800 165,800 -8.2
15/01/2025
38.71
 2,481,600 37.73 38.71 37.50 237,900 74,800 8.1
14/01/2025
37.58
 1,455,100 37.88 38.34 37.50 109,800 80,800 1.4
13/01/2025
37.54
 1,486,700 37.50 37.58 36.78 56,500 286,700 -11.3
10/01/2025
37.58
 2,477,900 37.65 38.49 37.58 133,900 235,600 -5.1
09/01/2025
37.58
 1,620,100 37.58 38.26 37.35 197,101 111,994 4.2
08/01/2025
37.58
 1,242,700 36.82 37.77 36.55 99,600 9,300 4.4
07/01/2025
36.74
 1,327,600 36.59 37.16 36.51 242,400 89,860 7.4
06/01/2025
36.97
 1,251,400 36.93 37.46 36.51 331,400 32,000 14.6
03/01/2025
36.93
 1,186,000 37.58 37.58 36.63 11,800 87,000 -3.7
02/01/2025
37.54
 1,199,900 37.58 37.92 37.35 18,800 90,700 -3.6
31/12/2024
37.58
 985,000 37.16 37.58 37.16 67,300 4,456 3.1
30/12/2024
37.31
 851,300 37.20 37.54 36.97 100,000 11,405 4.3
27/12/2024
37.20
 2,752,900 37.27 37.46 36.44 132,400 150,445 -0.9
26/12/2024
37.23
 1,949,500 38.11 38.11 37.23 48,246 211,300 -8.1
25/12/2024
37.88
 2,369,600 38.49 38.79 37.88 7,510 268,900 -13.2
24/12/2024
38.56
 3,124,500 38.26 38.87 37.65 173,300 67,006 5.4
23/12/2024
38.03
 2,113,800 37.58 38.03 37.20 245,900 126,000 5.9
20/12/2024
37.42
 2,328,500 36.82 37.84 36.74 203,500 70,500 6.6
19/12/2024
36.82
 4,122,400 37.04 37.54 35.83 219,906 168,300 2.4
18/12/2024
37.46
 1,521,600 37.80 37.84 37.20 29,400 54,200 -1.2
17/12/2024
37.61
 1,009,100 37.65 37.84 37.20 159,500 8,256 7.5
16/12/2024
37.54
 1,216,800 37.39 38.11 37.39 356,500 33,100 16.1
13/12/2024
37.50
 1,285,300 37.84 37.84 37.39 157,700 153,900 0.2
12/12/2024
37.88
 1,782,900 38.49 38.64 37.54 113,800 254,200 -7.0
11/12/2024
38.49
 3,087,600 37.69 38.94 37.46 390,700 63,000 16.5
10/12/2024
37.65
 1,802,200 37.50 38.18 37.27 114,730 66,538 2.4
09/12/2024
37.69
 2,039,700 37.96 38.03 37.20 213,600 135,400 3.8
06/12/2024
37.80
 2,958,000 37.96 38.94 37.80 367,100 443,526 -3.9
05/12/2024
37.96
 2,759,700 37.96 38.18 37.27 91,600 566,700 -23.6
04/12/2024
37.96
 4,863,400 36.21 37.96 35.83 1,560,000 71,513 71.9
03/12/2024
36.32
 1,730,600 36.40 37.20 36.13 82,800 129,300 -2.2
02/12/2024
36.67
 2,206,000 36.51 37.35 36.13 435,507 587,406 -7.4
29/11/2024
36.48
 1,955,400 36.13 36.63 35.83 130,500 121,500 0.4
28/11/2024
36.17
 1,405,400 36.21 36.21 35.68 87,724 81,100 0.3
27/11/2024
36.10
 1,918,600 36.06 36.70 35.53 75,200 117,500 -2.0
26/11/2024
36.06
 2,515,000 35.75 36.06 35.49 246,000 258,745 -0.6
25/11/2024
35.72
 1,695,300 35.22 36.29 35.22 176,900 99,800 3.6
22/11/2024
35.22
 2,267,000 35.11 35.83 35.11 186,976 52,020 6.3
21/11/2024
35.22
 1,644,500 34.84 35.49 34.31 239,600 138,300 4.7
20/11/2024
34.69
 4,008,100 33.40 35.56 32.41 670,800 132,900 24.2
19/11/2024
33.40
 4,981,100 36.02 36.59 33.40 300,500 228,000 2.9
18/11/2024
35.83
 2,226,800 36.13 36.44 34.96 297,900 68,800 10.8
15/11/2024
36.06
 3,184,500 36.06 36.82 35.45 186,900 104,657 3.9
14/11/2024
36.44
 5,261,500 35.26 37.42 35.11 676,900 30,692 30.5

Chính sách bảo mật | Điều khoản sử dụng |