CTCP Vận tải và Xếp dỡ Hải An (hah)

56.80
0
(0%)
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
(2025-12-29) 		-3.90 -6.48% 38,378,500 -184,300 -11.8
56.30
61.50
56.80
2 tháng
(2025-11-28) 		-4.60 -7.55% 66,388,600 100,000 2.0
56
61.50
56.80
3 tháng
(2025-10-29) 		-5.70 -9.19% 132,793,000 1,783,400 103.1
56
67.50
56.80
6 tháng
(2025-07-31) 		-0.63 -1.11% 306,384,900 3,467,800 237.5
53.40
67.50
56.80
12 tháng
(2025-02-03) 		17.13 43.73% 637,291,400 -13,081,038 -795.3
34.20
67.50
56.80
24 tháng
(2024-02-07) 		29.40 109.30% 1,395,443,400 -3,156,619 -334.2
25.12
67.50
56.80
36 tháng
(2023-02-13) 		41.18 272.45% 1,952,622,600 -8,900,389 -553.2
13.97
67.50
56.80
60 tháng
(2021-02-22) 		50.43 859.39% 2,768,812,100 -9,963,081 -340.7
5.72
67.50
56.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |