CTCP Vận tải và Xếp dỡ Hải An (hah)

56.50
-0.30
(-0.53%)
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)
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
03/05/2024
26.47
 1,307,300 26.77 27.00 26.40 0 87,400 -3.5
02/05/2024
26.77
 852,300 27.20 27.20 26.40 11,900 300 0.5
26/04/2024
27.20
 1,636,800 26.63 27.36 26.47 5,300 15,700 -0.4
25/04/2024
26.93
 843,700 26.73 26.96 26.50 21,000 22,000 -0.0
24/04/2024
26.93
 1,229,400 26.17 27.00 26.17 2,500 66,200 -2.6
23/04/2024
26.17
 1,473,500 26.11 26.34 25.78 9,400 42,700 -1.3
22/04/2024
26.11
 1,734,800 25.41 26.11 25.35 1,100 78,200 -3.0
19/04/2024
25.12
 2,185,900 25.02 25.55 24.75 29,200 1,600 1.1
17/04/2024
25.31
 1,602,100 25.35 25.68 25.18 43,300 6,700 1.4
16/04/2024
25.25
 2,873,600 25.58 25.61 24.49 456,400 70,200 14.4
15/04/2024
25.58
 2,556,200 27.46 27.53 25.58 31,800 2,100 1.2
12/04/2024
27.49
 1,154,600 27.33 27.63 27.06 600 92,000 -3.8
11/04/2024
27.06
 1,344,800 26.87 27.06 26.77 48,500 3,500 1.8
10/04/2024
27.16
 726,200 27.72 27.72 27.16 1,300 38,400 -1.5
09/04/2024
27.36
 1,168,100 27.06 27.39 26.77 0 33,300 -1.4
08/04/2024
27.00
 1,966,100 27.39 27.66 27.00 1,000 77,400 -3.2
05/04/2024
27.39
 2,443,300 27.72 28.02 27.39 14,400 0 0.6
04/04/2024
28.12
 1,719,900 28.45 28.58 28.05 20,500 4,000 0.7
03/04/2024
28.52
 4,286,900 28.52 29.31 28.52 113,200 30,800 3.6
02/04/2024
28.65
 1,965,600 28.05 28.65 27.89 2,300 4,800 -0.1
01/04/2024
28.19
 1,484,800 28.05 28.38 27.99 8,700 18,400 -0.4
29/03/2024
28.32
 1,768,300 28.71 28.75 28.22 24,300 24,300 -0.0
28/03/2024
28.75
 1,562,300 29.01 29.01 28.52 500 22,700 -1.0
27/03/2024
28.75
 2,655,000 28.45 28.95 28.22 7,500 900 0.3
26/03/2024
28.22
 1,454,000 27.86 28.38 27.72 15,200 7,500 0.3
25/03/2024
28.02
 2,771,300 28.25 28.45 27.86 45,800 1,000 1.9
22/03/2024
28.38
 2,650,000 28.65 28.95 28.25 2,600 4,300 -0.1
21/03/2024
28.45
 1,987,600 28.38 28.62 28.29 5,500 37,300 -1.4
20/03/2024
28.32
 1,391,500 27.92 28.35 27.66 25,900 0 1.1
19/03/2024
27.86
 1,186,800 27.92 28.52 27.72 4,300 6,700 -0.1
18/03/2024
27.86
 5,846,000 29.14 29.18 27.20 69,100 332,800 -11.3
15/03/2024
29.18
 3,803,700 29.44 29.54 28.75 8,300 797,800 -34.8
14/03/2024
29.70
 5,016,800 29.24 30.33 29.04 408,100 54,500 16.0
13/03/2024
29.18
 3,417,500 28.98 29.64 28.68 11,400 200 0.5
12/03/2024
28.81
 7,587,900 27.89 29.04 27.72 1,519,100 36,400 64.5
11/03/2024
27.89
 3,762,400 27.96 28.52 27.56 11,200 38,100 -1.2
08/03/2024
27.96
 3,729,500 27.79 28.38 27.46 22,200 56,600 -1.5
07/03/2024
27.79
 2,070,600 27.72 27.96 27.53 2,700 151,600 -6.2
06/03/2024
27.59
 1,801,600 28.05 28.25 27.56 5,000 208,500 -8.6
05/03/2024
28.32
 2,524,700 28.12 28.35 27.72 4,400 240,050 -9.9
04/03/2024
28.05
 2,486,000 28.45 28.85 28.02 83,600 281,200 -8.5
01/03/2024
28.32
 4,339,900 27.69 28.71 27.49 48,900 172,408 -5.3
29/02/2024
27.69
 5,065,500 28.38 28.52 27.29 15,400 799,300 -32.9
28/02/2024
28.19
 2,674,200 28.32 28.71 27.96 14,700 475,150 -19.7
27/02/2024
28.19
 2,109,900 28.38 28.38 27.99 37,100 89,180 -2.2
26/02/2024
28.19
 4,837,000 26.77 28.38 26.67 955,200 118,900 35.4
23/02/2024
26.73
 4,621,200 27.29 27.99 26.73 457,400 102,000 14.9
22/02/2024
27.26
 1,614,700 27.23 27.53 27.16 82,500 30,700 2.1
21/02/2024
27.23
 2,841,400 27.43 27.86 27.00 100,300 397,000 -12.2
20/02/2024
27.29
 2,825,300 27.39 27.39 26.83 14,208 174,195 -6.6
19/02/2024
27.26
 2,722,100 27.36 27.92 27.10 54,400 470,700 -17.2
16/02/2024
27.36
 3,539,200 26.40 27.36 26.40 599,800 32,700 23.3
15/02/2024
26.54
 3,097,700 27.06 27.39 26.44 122,020 410,300 -11.7
07/02/2024
26.90
 2,906,800 26.80 27.33 26.80 140,400 12,000 5.3
06/02/2024
26.67
 3,401,400 26.21 26.87 26.07 169,000 4,040 6.6
05/02/2024
26.21
 6,651,900 25.35 26.73 25.35 1,083,700 20,900 42.3
02/02/2024
25.28
 2,022,300 24.89 25.41 24.89 59,100 296,500 -9.1
01/02/2024
24.79
 1,638,000 24.42 24.98 24.29 27,000 373,600 -13.0
31/01/2024
24.56
 2,401,200 25.31 25.31 24.56 5,900 412,400 -15.3
30/01/2024
25.08
 3,976,700 25.08 25.22 24.75 33,000 398,900 -13.8
29/01/2024
25.28
 908,000 25.31 25.51 25.25 13,900 1,100 0.5
26/01/2024
25.25
 1,207,300 25.41 25.55 25.22 6,000 700 0.2
25/01/2024
25.38
 691,200 25.55 25.58 25.38 59,700 12,200 1.8
24/01/2024
25.55
 1,786,700 25.58 26.01 25.51 102,500 20,600 3.2

Chính sách bảo mật | Điều khoản sử dụng |