CTCP Vận tải và Xếp dỡ Hải An (hah)

60.80
-0.70
(-1.14%)
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
(2025-11-04) 		-0.70 -1.13% 53,836,100 -1,906,200 -124.9
60.30
67.50
61.50
2 tháng
(2025-10-06) 		4.50 7.92% 108,149,400 2,297,900 134.6
53.40
67.50
61.50
3 tháng
(2025-09-05) 		2.60 4.43% 148,743,000 1,867,000 113.2
53.40
67.50
61.50
6 tháng
(2025-06-09) 		7.63 14.22% 388,416,700 -598,460 -47.3
50.18
67.50
61.50
12 tháng
(2024-12-09) 		23.61 62.64% 638,801,400 -13,308,390 -806.9
34.20
67.50
61.50
24 tháng
(2023-12-15) 		37.80 160.86% 1,430,736,600 -3,008,859 -328.1
23.04
67.50
61.50
36 tháng
(2022-12-20) 		46.58 316.44% 1,940,858,200 -10,008,581 -598.1
12.94
67.50
61.50
60 tháng
(2020-12-30) 		55.96 1,047.58% 2,744,099,210 -11,734,191 -380.6
4.65
67.50
61.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/11/2024
35.00
 3,206,900 35.45 35.64 34.54 238,200 98,500 6.4
12/11/2024
35.45
 2,147,900 35.60 35.98 35.00 296,300 79,000 10.1
11/11/2024
35.56
 4,207,800 34.84 36.36 34.84 234,100 236,400 -0.2
08/11/2024
34.77
 3,341,900 34.92 35.30 34.54 176,300 332,100 -7.2
07/11/2024
34.88
 4,548,500 33.89 34.88 33.44 106,800 218,900 -5.0
06/11/2024
33.78
 3,200,700 33.48 34.12 33.36 0 0 0
05/11/2024
33.29
 2,986,500 32.98 33.74 32.83 67,000 88,400 -1.0
04/11/2024
32.98
 1,888,700 32.72 33.02 32.19 185,800 100 8.0
01/11/2024
32.64
 2,194,000 33.21 33.21 32.53 169,900 57,600 4.8
31/10/2024
33.32
 2,336,600 32.91 33.59 32.91 195,200 6,900 8.3
30/10/2024
33.21
 3,371,100 33.02 33.44 32.83 265,200 41,900 9.7
29/10/2024
32.98
 3,095,400 32.98 33.17 32.68 183,800 41,800 6.2
28/10/2024
32.79
 3,012,500 31.88 32.79 31.88 73,700 138,700 -2.8
25/10/2024
31.92
 1,616,800 31.58 32.07 31.28 107,700 101,000 0.3
24/10/2024
31.47
 1,330,900 32.00 32.03 31.39 11,600 198,100 -7.8
23/10/2024
31.96
 1,584,300 31.69 31.96 31.20 5,400 148,600 -6.0
22/10/2024
31.69
 1,418,200 31.35 31.96 31.20 197,400 6,100 8.0
21/10/2024
31.50
 1,671,100 31.88 32.07 31.50 130,900 44,900 3.6
18/10/2024
32.07
 2,213,700 32.60 32.60 32.00 21,900 180,300 -6.7
17/10/2024
32.60
 1,134,000 32.64 32.64 31.96 99,500 72,100 1.2
16/10/2024
32.30
 1,547,000 32.03 32.79 32.03 97,000 45,300 2.2
15/10/2024
32.11
 2,840,500 32.53 32.60 32.03 148,300 117,700 1.3
14/10/2024
32.57
 1,824,700 32.95 33.02 32.45 9,000 301,700 -12.6
11/10/2024
32.87
 7,477,400 31.88 33.14 31.84 859,700 43,200 35.1
10/10/2024
31.84
 2,663,900 32.19 32.22 31.69 23,500 42,700 -0.8
09/10/2024
31.96
 4,205,700 31.62 32.11 31.50 146,100 52,400 3.9
08/10/2024
31.47
 4,642,800 30.78 31.62 30.71 902,300 7,400 37.0
07/10/2024
30.67
 1,200,800 30.52 30.74 30.44 0 96,600 -3.9
04/10/2024
30.40
 2,167,200 30.97 31.01 30.36 17,000 37,300 -0.8
03/10/2024
30.97
 2,698,700 31.35 31.43 30.82 1,100 1,700 -0.0
02/10/2024
31.35
 2,538,500 31.20 31.43 30.74 315,300 27,800 11.8
01/10/2024
31.31
 2,325,000 30.86 31.35 30.82 68,100 261,200 -7.9
30/09/2024
30.86
 1,828,200 31.20 31.20 30.67 76,300 95,900 -0.8
27/09/2024
31.20
 2,574,600 31.43 31.54 31.16 0 46,000 -1.9
26/09/2024
31.39
 4,163,100 30.93 31.65 30.93 410,600 2,400 16.9
25/09/2024
30.93
 2,566,200 30.93 31.01 30.67 34,500 11,400 0.9

Chính sách bảo mật | Điều khoản sử dụng |