CTCP Vận tải và Xếp dỡ Hải An (hah)

56.70
-1.60
(-2.74%)
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
(2026-02-11) 		0.50 0.87% 76,066,500 -1,911,500 -127.7
56.30
71
56.70
2 tháng
(2026-01-12) 		1.30 2.28% 122,505,400 -1,587,000 -108.6
55.90
71
56.70
3 tháng
(2025-12-15) 		1.90 3.37% 143,424,300 -1,463,000 -102.2
55.90
71
56.70
6 tháng
(2025-09-15) 		-0.30 -0.51% 289,979,800 221,200 -2.3
53.40
71
56.70
12 tháng
(2025-03-18) 		21.37 57.86% 660,050,600 -11,581,618 -744.1
34.20
71
56.70
24 tháng
(2024-03-25) 		30.28 108.06% 1,398,262,000 -4,047,364 -414.4
25.12
71
56.70
36 tháng
(2023-03-29) 		43.54 294.88% 2,014,974,100 -8,887,134 -604.4
14.76
71
56.70
60 tháng
(2021-04-08) 		50.91 689.11% 2,813,550,000 -11,865,181 -453.9
6.94
71
56.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/05/2025
59.89
 1,068,800 60.05 60.73 58.30 109,600 216,200 -8.5
23/05/2025
59.97
 1,229,200 57.16 61.49 56.93 94,700 156,000 -4.9
22/05/2025
57.77
 1,356,000 58.38 59.21 56.63 140,400 297,283 0
21/05/2025
57.24
 3,247,800 54.66 57.24 52.68 94,900 623,700 -38.4
20/05/2025
53.52
 1,257,000 50.25 53.52 49.80 101,800 178,300 -5.3
19/05/2025
50.03
 597,000 50.10 50.94 49.80 95,300 149,500 0
16/05/2025
50.18
 582,600 49.42 50.63 49.42 160,888 34,500 0
15/05/2025
49.42
 1,191,000 50.86 50.86 49.04 185,760 88,100 0
14/05/2025
50.56
 1,523,400 51.62 52.76 50.56 154,900 167,800 0
13/05/2025
51.77
 1,192,000 51.70 52.08 50.86 233,900 109,300 0
12/05/2025
51.62
 1,157,000 50.71 51.62 49.87 25,800 127,400 0
09/05/2025
50.71
 1,094,400 50.78 51.85 49.87 46,900 186,800 0
08/05/2025
51.16
 1,727,500 50.48 51.62 49.95 76,400 343,000 0
07/05/2025
50.33
 1,083,900 48.20 50.33 47.67 186,000 159,100 0
06/05/2025
48.20
 1,685,700 50.10 50.33 48.05 95,200 391,600 0
05/05/2025
50.10
 1,078,100 49.34 50.56 48.66 18,300 267,600 0
29/04/2025
48.73
 2,971,200 46.31 49.04 45.70 153,600 398,600 -15.6
28/04/2025
46.00
 772,900 45.85 46.15 44.33 81,600 195,600 -6.9
25/04/2025
45.93
 1,284,700 45.39 46.31 45.09 308,100 153,200 9.3
24/04/2025
45.24
 966,200 45.39 46.99 44.79 25,100 204,200 -10.8
23/04/2025
45.47
 1,003,500 47.06 47.06 44.79 38,000 500,100 -27.5
22/04/2025
45.85
 3,004,000 43.35 45.85 41.90 407,400 289,605 6.5
21/04/2025
45.02
 1,450,500 44.94 45.47 43.04 126,700 59,705 3.9
18/04/2025
45.09
 2,934,400 44.26 46.76 44.03 283,400 215,175 4.0
17/04/2025
44.26
 1,158,700 43.65 44.41 43.27 183,200 69,800 6.5
16/04/2025
43.95
 3,584,700 44.03 44.71 42.89 304,300 1,819,700 -87.0
15/04/2025
43.72
 4,536,000 40.23 43.72 40.23 575,000 321,900 14.0
14/04/2025
40.99
 2,931,200 38.71 40.99 38.56 223,000 227,000 -0.3
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

Chính sách bảo mật | Điều khoản sử dụng |