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)
18/11/2025
64.84
 2,534,800 63.88 66.09 62.44 49,600 260,200 -14.2
17/11/2025
63.40
 2,465,600 62.35 63.40 60.90 64,200 378,400 -20.4
14/11/2025
62.44
 1,651,600 63.79 63.79 61.77 112,600 490,900 -24.6
13/11/2025
63.40
 7,597,600 60.81 64.46 60.14 289,500 1,018,900 -48.5
12/11/2025
60.33
 1,940,100 58.89 61.48 58.89 161,500 180,600 -1.2
11/11/2025
58.89
 1,659,000 60.52 61.77 58.41 70,700 508,300 -27.2
10/11/2025
59.27
 2,394,500 58.41 60.04 56.97 188,000 292,800 -6.3
07/11/2025
58.41
 3,122,700 60.33 61.38 57.45 291,000 434,700 -9.1
06/11/2025
60.14
 3,006,000 58.31 61.48 58.21 256,700 157,300 6.2
05/11/2025
58.50
 1,687,000 60.04 60.04 57.93 72,500 415,100 -20.8
04/11/2025
59.56
 4,687,100 58.79 60.23 56.00 791,100 482,200 18.7
03/11/2025
60.14
 4,291,300 59.75 62.35 59.46 1,501,900 310,900 75.8
31/10/2025
58.98
 3,543,000 60.23 61.58 58.98 311,800 142,200 10.6
30/10/2025
60.23
 4,101,100 60.42 61.96 60.04 1,572,400 179,400 88.0
29/10/2025
59.56
 5,897,800 58.50 61.19 58.02 808,100 162,800 40.0
28/10/2025
57.54
 4,479,500 54.18 57.54 53.99 562,100 322,200 13.9
27/10/2025
53.80
 3,116,200 56.20 58.60 53.80 276,800 334,500 -3.4
24/10/2025
56.10
 1,863,400 55.72 56.29 54.85 228,100 330,400 -6.0
23/10/2025
56.39
 5,939,700 53.03 56.49 53.03 406,200 228,000 10.2
22/10/2025
52.83
 1,337,300 52.35 52.83 50.53 267,200 95,600 9.3
21/10/2025
52.35
 2,131,400 51.68 52.35 49.66 200,400 312,300 -6.0
20/10/2025
51.30
 2,983,000 53.51 53.51 49.95 275,800 561,700 -16.0
17/10/2025
53.41
 1,408,700 53.80 54.37 53.12 43,800 112,300 -3.8
16/10/2025
53.60
 1,461,500 54.18 54.47 53.32 151,400 94,500 3.2
15/10/2025
53.70
 2,227,700 53.22 54.56 53.22 219,800 245,000 -1.4
14/10/2025
52.93
 1,977,000 52.83 53.41 52.35 422,300 175,000 13.6
13/10/2025
52.55
 1,281,000 51.87 53.22 51.87 182,500 131,600 2.9
10/10/2025
52.55
 1,067,200 53.12 53.60 52.45 66,400 42,000 1.3
09/10/2025
52.74
 1,020,900 52.83 53.03 51.78 0 0 0
08/10/2025
52.74
 1,049,100 53.51 53.99 52.64 125,300 12,200 6.3
07/10/2025
53.12
 1,205,400 54.56 54.76 53.12 288,900 17,000 15.3
06/10/2025
54.56
 1,931,100 52.74 54.56 51.97 165,200 62,700 5.7
03/10/2025
51.87
 1,884,700 51.20 52.35 50.34 260,000 149,600 6.0
02/10/2025
51.49
 749,200 51.68 52.26 51.49 147,900 122,800 1.4
01/10/2025
51.49
 855,500 51.87 51.97 51.39 39,500 270,200 -12.4
30/09/2025
51.68
 2,183,600 52.45 52.93 50.82 379,200 521,200 -7.7
29/09/2025
52.35
 1,136,100 52.83 53.32 51.87 80,900 67,800 0.7
26/09/2025
52.83
 1,070,900 53.32 53.70 52.83 105,800 64,400 2.3
25/09/2025
53.12
 1,589,200 53.03 54.18 52.74 142,600 30,500 6.3
24/09/2025
52.35
 946,000 51.59 52.55 51.30 43,200 99,000 -3.0
23/09/2025
51.59
 730,500 51.97 52.07 51.39 9,900 61,400 -2.8
22/09/2025
51.39
 3,815,200 54.18 54.18 51.11 98,500 566,100 -25.6
19/09/2025
53.80
 1,435,800 54.95 55.14 53.80 4,000 81,400 -4.4
18/09/2025
54.56
 1,491,900 55.33 55.72 54.37 24,000 344,300 -18.3
17/09/2025
55.43
 2,363,800 55.24 56.29 55.14 333,400 96,600 13.7
16/09/2025
55.24
 1,886,800 56.10 56.49 55.14 101,900 163,800 -3.6
15/09/2025
56.29
 3,291,400 54.85 57.06 54.76 406,200 309,700 5.4
12/09/2025
54.56
 1,517,200 54.76 55.52 54.56 171,200 111,500 3.4
11/09/2025
54.56
 2,041,500 55.24 55.33 53.41 119,700 489,800 -20.9
10/09/2025
55.52
 2,820,100 54.95 56.20 54.37 176,000 384,500 -11.9
09/09/2025
54.95
 2,470,900 55.52 55.62 54.28 278,700 23,000 14.7
08/09/2025
55.52
 2,586,100 56.29 57.45 55.52 554,700 110,600 26.1
05/09/2025
56.39
 3,727,200 56.29 58.12 56.00 324,600 164,600 9.4
04/09/2025
55.91
 1,848,800 55.62 56.68 55.43 388,000 163,700 13.0
03/09/2025
55.24
 1,236,200 54.28 55.24 54.18 129,800 245,000 -6.6
29/08/2025
53.99
 2,993,500 55.04 55.72 53.80 158,200 396,400 -13.6
28/08/2025
55.04
 1,244,000 56.29 56.29 54.76 500 315,500 0
27/08/2025
55.62
 2,635,200 55.62 57.16 54.08 27,500 372,300 -19.8
26/08/2025
54.76
 1,670,600 51.39 54.76 51.39 220,700 75,600 8.0
25/08/2025
51.39
 3,461,500 54.47 55.52 51.39 689,200 186,500 27.2
22/08/2025
54.08
 4,003,900 56.68 57.06 53.80 255,400 216,200 2.0
21/08/2025
57.16
 3,004,700 58.79 58.79 57.16 131,300 195,700 -3.9
20/08/2025
57.93
 4,297,500 60.62 60.81 57.64 313,800 741,700 -27.0
19/08/2025
60.81
 3,144,700 62.73 62.83 60.52 147,900 397,600 -16.1
18/08/2025
61.86
 4,398,100 59.94 62.44 59.75 269,700 174,400 5.8
15/08/2025
59.46
 3,699,300 60.52 60.81 58.79 347,700 400,700 -3.3
14/08/2025
60.33
 3,608,600 61.29 61.29 59.56 416,600 107,400 19.4
13/08/2025
60.71
 3,586,000 60.62 61.48 58.89 392,600 169,200 13.9
12/08/2025
60.52
 8,965,800 56.97 60.52 56.49 466,100 266,700 12.2
11/08/2025
56.58
 3,181,300 56.00 57.45 56.00 83,800 325,400 -14.3
08/08/2025
55.91
 4,024,300 56.49 56.68 55.04 820,300 113,300 40.9
07/08/2025: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30)
07/08/2025
56.39
 3,784,500 58.60 58.60 56.29 8,400 482,100 -28.2
06/08/2025
55.42
 3,881,400 55.64 56.51 54.91 337,700 400,500 -4.8
05/08/2025
55.57
 9,139,000 58.70 59.07 54.40 770,100 1,043,000 -22.3
04/08/2025
58.48
 3,846,200 59.80 59.87 57.39 68,500 446,200 -30.5
01/08/2025
58.48
 8,949,100 54.91 58.48 54.04 1,018,700 107,300 70.2
31/07/2025
54.69
 5,914,000 55.35 55.35 53.38 1,343,600 153,600 88.4
30/07/2025
53.60
 4,420,900 51.77 53.60 51.48 635,400 196,200 31.5
29/07/2025
51.77
 8,640,100 56.22 56.22 51.56 219,900 66,000 11.2
28/07/2025
55.42
 6,189,600 54.76 55.79 54.33 251,600 5,000 18.7
25/07/2025
54.18
 7,934,700 53.96 55.93 53.82 411,600 485,200 -5.9
24/07/2025
52.72
 4,917,100 52.72 52.87 51.48 46,700 52,500 -0.5
23/07/2025
52.29
 4,913,600 53.67 53.74 51.99 67,400 937,000 -63.1
22/07/2025
53.16
 6,696,600 51.05 53.60 50.32 437,500 423,600 1.2
21/07/2025
50.68
 3,392,700 51.63 52.07 50.68 37,900 73,400 -2.5
18/07/2025
51.05
 6,866,500 49.95 51.34 49.59 880,400 150,300 50.9
17/07/2025
49.88
 2,900,900 49.73 50.54 49.59 453,900 71,400 26.2
16/07/2025
49.51
 2,521,500 49.59 50.39 49.51 9,100 59,500 -3.4
15/07/2025
49.51
 6,083,400 50.39 50.68 49.51 89,400 1,048,800 -65.8
14/07/2025
50.46
 3,016,300 50.90 51.05 49.73 36,300 8,300 1.9
11/07/2025
50.54
 3,596,100 51.41 51.99 50.32 400 284,015 0
10/07/2025
51.19
 4,547,800 50.90 52.07 50.39 443,700 27,100 0
09/07/2025
50.39
 2,274,400 51.48 51.63 50.17 8,200 96,545 0
08/07/2025
50.90
 3,162,200 50.10 51.48 49.66 249,300 90,600 10.9
07/07/2025
49.66
 2,579,500 50.54 50.68 49.44 2,600 439,000 -29.9
04/07/2025
50.32
 1,465,600 51.19 51.26 50.17 2,300 35,200 -2.3
03/07/2025
50.83
 5,736,800 49.15 51.70 49.15 862,400 219,300 44.9
02/07/2025
48.93
 2,057,200 48.42 49.22 48.42 378,000 38,000 22.8
01/07/2025
48.42
 1,874,200 49.44 49.51 48.27 400 347,400 -23.2
30/06/2025
49.22
 2,276,600 48.71 49.73 48.35 196,300 274,800 -5.3

Chính sách bảo mật | Điều khoản sử dụng |