CTCP Vận tải và Xếp dỡ Hải An (hah)

59.90
-1.60
(-2.60%)
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)
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
01/08/2024
29.98
 10,568,500 32.22 32.26 29.98 290,100 720,300 -17.5
31/07/2024
32.22
 3,555,100 33.17 33.17 31.88 11,800 355,800 -14.8
30/07/2024
32.91
 5,708,400 33.32 33.89 32.68 83,500 160,600 -3.3
29/07/2024
32.91
 4,654,500 32.79 32.95 32.11 83,500 160,600 -3.3
26/07/2024
32.72
 2,585,300 32.60 33.21 32.41 600 492,300 -21.2
25/07/2024
32.64
 3,640,300 31.84 33.17 31.50 356,300 187,400 7.2
24/07/2024
32.11
 5,629,500 31.81 32.34 30.74 384,600 220,300 6.7
23/07/2024
31.88
 3,824,100 32.49 33.02 31.88 223,300 168,000 2.3
22/07/2024
31.92
 2,700,200 32.60 32.64 31.73 241,000 146,700 3.9
19/07/2024
32.64
 1,671,100 33.25 33.25 32.45 8,400 118,400 -4.8
18/07/2024
33.36
 2,405,600 32.15 33.36 32.03 239,600 74,900 7.0
17/07/2024
32.26
 7,402,600 33.70 34.01 31.35 242,000 69,000 7.5
16/07/2024
33.67
 2,869,700 34.43 34.50 33.63 23,500 15,000 0.4
15/07/2024
34.27
 2,271,700 34.08 34.84 34.05 11,100 146,700 -6.2
12/07/2024
34.05
 3,384,500 34.12 34.39 33.93 28,200 91,100 -2.8
11/07/2024
33.78
 4,019,100 34.08 34.46 33.70 600 199,700 -8.9
10/07/2024
34.08
 5,779,100 34.62 34.69 34.01 28,800 248,300 -9.9
09/07/2024
34.77
 6,788,500 35.49 35.49 34.35 21,300 334,100 -14.3
08/07/2024
35.11
 4,890,800 35.22 35.79 34.69 123,100 325,600 -9.3
05/07/2024
34.69
 6,311,600 34.27 35.18 34.20 271,500 628,000 -16.1
04/07/2024
34.05
 3,048,500 33.86 34.12 33.59 127,500 151,900 -1.1
03/07/2024
33.78
 5,761,800 34.24 35.00 33.74 325,200 549,200 -10.1
02/07/2024
34.16
 4,077,400 34.46 34.46 33.51 96,300 530,500 -19.4
01/07/2024
34.46
 4,487,600 34.43 34.77 33.21 172,300 453,300 -12.7
28/06/2024
34.35
 7,540,300 33.78 35.30 33.74 254,000 660,300 -18.6
27/06/2024
33.70
 3,586,500 34.24 34.50 33.21 335,600 99,900 10.4
26/06/2024
34.16
 5,953,800 33.70 34.84 33.70 265,000 488,900 -10.1
25/06/2024
33.55
 6,661,000 31.73 33.55 31.28 1,267,400 325,600 40.8
24/06/2024
31.39
 7,305,200 32.95 33.10 31.31 367,200 1,322,000 -40.5
21/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
21/06/2024
32.95
 4,039,600 32.95 33.48 32.64 380,300 256,300 5.4
20/06/2024
32.11
 8,826,200 32.71 32.97 31.68 139,100 479,700 -16.7
19/06/2024
32.71
 5,459,200 32.81 33.20 32.58 1,513,900 105,700 70.2
18/06/2024
32.54
 5,439,600 33.14 33.73 32.41 926,500 316,100 30.6
17/06/2024
33.14
 7,839,300 32.34 33.73 32.18 922,400 368,100 27.1
14/06/2024
31.68
 8,807,300 32.34 34.06 31.68 1,738,900 600,600 57.3
13/06/2024
32.34
 4,169,100 32.34 33.00 31.92 228,700 188,800 1.8
12/06/2024
32.11
 4,345,000 32.11 32.21 31.62 799,800 70,600 35.2
11/06/2024
32.05
 8,422,100 31.85 32.34 31.39 1,239,273 221,619 49.1
10/06/2024
31.22
 11,113,000 29.90 31.22 29.87 556,271 63,743 23.3
07/06/2024
29.21
 12,612,500 28.32 29.64 28.12 1,555,035 91,907 64.0
06/06/2024
28.15
 3,679,100 28.05 28.58 27.92 263,100 53,045 9.0
05/06/2024
27.92
 3,742,900 28.52 28.68 27.92 5,100 43,200 -1.6
04/06/2024
28.32
 4,884,400 28.55 28.78 28.29 116,500 2,000 4.9
03/06/2024
28.25
 4,585,300 28.45 28.81 28.12 77,300 36,900 1.7
31/05/2024
28.15
 3,627,300 28.02 28.45 27.96 101,800 14,900 3.7
30/05/2024
27.89
 3,323,400 27.66 27.92 27.39 119,100 15,400 4.4
29/05/2024
27.92
 5,664,200 27.72 28.48 27.69 110,000 23,800 3.7
28/05/2024
27.72
 3,363,300 27.63 27.82 27.49 20,300 8,900 0.5
27/05/2024
27.56
 1,962,600 27.33 27.63 27.29 118,400 3,500 4.8
24/05/2024
27.29
 9,052,200 27.96 28.62 26.70 8,700 107,900 -4.2
23/05/2024
28.15
 6,652,900 28.48 28.55 27.92 51,100 48,400 0.1
22/05/2024
28.48
 7,222,100 29.67 29.67 28.29 3,000 377,900 -16.6
21/05/2024
29.14
 4,989,000 28.91 29.14 28.35 19,400 98,800 -3.5
20/05/2024
29.04
 5,985,000 28.65 29.47 28.62 109,700 135,200 -1.2
17/05/2024
28.45
 6,187,800 27.66 28.58 27.56 316,600 169,050 6.3
16/05/2024
27.66
 3,012,100 27.79 27.96 27.63 66,500 104,200 -1.6
15/05/2024
27.63
 4,832,700 27.33 27.96 27.20 178,600 84,700 4.0
14/05/2024
27.23
 2,852,200 27.46 27.69 27.10 24,100 63,600 -1.7
13/05/2024
27.46
 5,517,500 28.02 28.15 26.93 49,200 58,100 -0.4
10/05/2024
27.92
 2,027,800 28.35 28.45 27.79 5,300 17,000 -0.5
09/05/2024
28.35
 3,969,400 28.05 28.71 27.86 377,000 28,300 14.9
08/05/2024
28.09
 2,915,500 27.96 28.68 27.66 48,700 125,000 -3.3
07/05/2024
27.99
 1,943,500 28.12 28.38 27.86 12,200 179,600 -7.1
06/05/2024
28.05
 3,109,400 26.93 28.05 26.67 131,800 35,000 4.0

Chính sách bảo mật | Điều khoản sử dụng |