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)
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
24/09/2024
30.71
 1,351,900 30.48 30.78 30.48 32,900 3,200 1.2
23/09/2024
30.52
 1,801,400 30.71 31.01 30.52 20,900 2,500 0.7
20/09/2024
30.44
 1,779,100 30.74 30.74 30.40 93,700 1,700 3.7
19/09/2024
30.29
 1,697,500 30.25 30.29 29.91 13,100 70,800 -2.3
18/09/2024
30.06
 1,293,500 29.98 30.25 29.83 31,600 16,900 0.6
17/09/2024
29.83
 1,201,600 29.61 29.91 29.42 18,300 0 0.7
16/09/2024
29.61
 1,325,400 29.80 29.91 29.61 19,700 5,200 0.6
13/09/2024
29.80
 781,500 29.68 29.95 29.68 21,400 2,800 0.7
12/09/2024
29.61
 955,600 29.98 29.98 29.61 16,100 28,400 -0.5
11/09/2024
29.61
 1,907,100 29.98 29.98 29.53 1,000 10,700 -0.4
10/09/2024
30.06
 1,462,900 30.36 30.36 29.98 44,300 5,200 1.6
09/09/2024
30.14
 1,200,000 29.98 30.40 29.98 0 0 0
06/09/2024
30.21
 3,347,700 30.63 30.86 30.10 93,200 200 3.7
05/09/2024
30.82
 1,772,500 31.35 31.54 30.74 3,300 700 0.1
04/09/2024
31.20
 2,055,100 30.97 31.35 30.82 27,500 2,800 1.0
30/08/2024
31.31
 1,593,100 31.24 31.31 31.09 130,900 200 5.4
29/08/2024
31.16
 1,302,300 31.16 31.39 31.12 134,800 0 5.5
28/08/2024
31.20
 2,296,500 31.31 31.50 30.90 139,800 10,500 5.3
27/08/2024
31.31
 3,190,200 31.65 31.84 31.12 22,400 6,400 0.7
26/08/2024
31.73
 4,009,000 31.84 32.26 31.65 100 14,200 -0.6
23/08/2024
31.77
 2,558,900 31.81 32.03 31.58 31,400 3,500 1.2
22/08/2024
31.81
 2,323,400 31.69 32.03 31.43 8,400 21,000 -0.5
21/08/2024
31.65
 2,545,500 32.00 32.00 31.62 66,000 157,300 -3.8
20/08/2024
31.88
 3,553,800 31.69 32.00 31.50 4,700 33,100 -1.2
19/08/2024
31.84
 3,939,800 31.58 32.19 31.31 23,900 16,300 0.3
16/08/2024
31.50
 4,372,100 30.59 31.50 30.44 186,000 23,100 6.6
15/08/2024
30.36
 1,995,600 30.52 30.74 29.98 107,100 96,700 0.4
14/08/2024
30.52
 1,867,000 31.12 31.35 30.44 6,700 0 0.3
13/08/2024
30.86
 2,199,100 31.12 31.28 30.74 210,400 113,500 3.9
12/08/2024
31.05
 3,136,200 30.52 31.28 30.29 113,600 52,800 2.5
09/08/2024
30.48
 3,056,500 30.36 30.59 30.17 312,820 44,357 10.7
08/08/2024
30.02
 3,615,100 29.68 30.63 29.68 58,000 1,800 2.2
07/08/2024
29.98
 3,145,200 29.83 30.25 29.49 170,500 166,900 0.2
06/08/2024
29.53
 2,764,300 29.30 29.76 28.73 129,600 275,300 -5.6
05/08/2024
28.69
 4,268,000 29.26 30.59 28.69 700 100,800 -3.9
02/08/2024
29.98
 4,020,100 29.68 30.36 29.00 143,700 96,200 1.8

Chính sách bảo mật | Điều khoản sử dụng |