CTCP Vận tải và Xếp dỡ Hải An (hah)

56
-0.80
(-1.41%)
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)
23/01/2024
25.58
 1,565,500 25.48 25.84 25.28 5,000 0 0.2
22/01/2024
25.38
 1,493,300 25.71 25.71 25.12 29,500 44,100 -0.6
19/01/2024
25.35
 1,508,900 25.68 25.84 25.35 4,000 11,200 -0.3
18/01/2024
25.58
 1,117,300 25.78 25.78 25.41 2,100 7,500 -0.2
17/01/2024
25.61
 2,385,400 25.74 26.24 25.61 10,200 0 0.4
16/01/2024
25.58
 1,398,900 25.35 25.61 25.12 600 240,600 -9.2
15/01/2024
25.35
 1,645,900 25.68 25.94 25.35 200 85,100 -3.3
12/01/2024
25.35
 3,187,900 25.55 25.88 25.18 302,000 8,500 11.4
11/01/2024
25.78
 2,246,300 26.21 26.21 25.61 325,200 84,800 9.4
10/01/2024
25.94
 4,638,700 25.64 26.83 25.64 152,500 29,700 4.8
09/01/2024
25.55
 3,356,600 25.15 25.61 25.08 60,900 162,500 -3.9
08/01/2024
25.02
 2,243,900 25.28 25.55 25.02 61,300 33,400 1.1
05/01/2024
25.28
 2,103,100 25.48 25.74 25.22 27,500 41,700 -0.5
04/01/2024
25.41
 4,744,200 25.68 25.94 25.41 52,700 6,100 1.8
03/01/2024
25.48
 3,303,800 25.08 25.64 25.08 86,200 16,900 2.7
02/01/2024
25.12
 3,026,800 24.98 25.38 24.82 98,400 55,400 1.6
29/12/2023
24.82
 2,614,800 24.92 25.28 24.79 15,000 25,400 -0.4
28/12/2023
24.92
 2,512,200 24.92 25.38 24.89 15,600 13,100 0.1
27/12/2023
24.92
 3,764,600 25.35 25.61 24.92 0 21,900 -0.8
26/12/2023
25.35
 2,998,800 25.64 25.88 25.22 0 38,200 -1.5
25/12/2023
25.64
 4,821,900 24.69 25.91 24.89 29,100 48,400 -0.8
22/12/2023
24.69
 2,384,300 24.72 24.95 24.46 10,400 33,300 -0.9
21/12/2023
24.72
 3,517,800 24.56 25.05 24.32 40,100 47,600 -0.3
20/12/2023
24.56
 3,836,000 23.70 24.59 23.83 52,200 13,400 1.4
19/12/2023
23.70
 1,701,100 23.04 23.70 23.00 58,300 1,600 2.0
18/12/2023
23.04
 2,185,300 23.50 23.57 23.04 34,300 200 1.2
15/12/2023
23.50
 1,428,900 23.63 23.90 23.30 23,700 6,800 0.6
14/12/2023
23.63
 1,212,900 23.99 24.29 23.63 3,600 25,500 -0.8
13/12/2023
23.99
 3,046,700 23.90 24.39 23.86 500 14,500 -0.5
12/12/2023
23.90
 1,421,400 23.83 24.09 23.73 11,900 300 0.4
11/12/2023
23.83
 2,013,400 23.83 23.96 23.50 1,700 7,200 -0.2
08/12/2023
23.83
 2,230,300 24.29 24.36 23.70 19,200 59,800 -1.5
07/12/2023
24.29
 4,552,100 24.75 24.79 23.60 1,000 175,100 -6.4
06/12/2023
24.75
 2,576,400 24.39 25.05 24.29 300 51,800 -1.9
05/12/2023
24.39
 3,180,500 24.65 24.75 24.29 2,300 10,000 -0.3
04/12/2023
24.65
 3,409,300 23.93 24.82 24.46 500 2,900 -0.1
01/12/2023
23.93
 3,282,700 23.43 24.09 23.47 76,900 1,000 2.7
30/11/2023
23.43
 3,154,700 23.83 24.23 23.37 2,800 26,300 -0.8
29/11/2023
23.83
 2,612,600 23.76 24.09 23.60 800 109,800 -3.9
28/11/2023
23.76
 5,259,300 22.87 23.76 22.77 21,900 25,000 -0.1
27/11/2023
22.87
 2,722,300 22.41 23.24 22.64 300 14,100 -0.5
24/11/2023
22.41
 3,168,900 22.11 22.41 21.52 98,100 20,600 2.6
23/11/2023
22.11
 3,167,100 23.30 23.66 22.11 21,700 114,800 -3.4
22/11/2023
23.30
 3,205,100 22.67 23.30 22.67 400 25,600 -0.9
21/11/2023
22.67
 1,479,300 22.38 22.77 22.48 3,200 5,800 -0.1
20/11/2023
22.38
 2,084,000 22.11 22.54 21.72 124,700 11,400 3.8
17/11/2023
22.11
 3,344,300 22.71 22.97 22.11 12,000 13,700 -0.1
16/11/2023
22.71
 2,138,600 22.38 22.97 22.18 0 0 0
15/11/2023
22.38
 2,234,600 22.48 23.14 22.34 3,000 108,300 -3.6
14/11/2023
22.48
 2,634,700 22.05 22.77 22.18 3,200 57,750 -1.9
13/11/2023
22.05
 1,997,900 21.82 22.41 21.65 2,600 67,200 -2.2
10/11/2023
21.82
 3,117,800 22.15 22.41 21.65 34,600 28,400 0.2
09/11/2023
22.15
 3,088,700 22.28 22.84 22.15 75,700 288,200 -7.3
08/11/2023
22.28
 2,679,700 21.02 22.31 20.83 55,300 161,300 -3.4
07/11/2023
21.02
 2,330,300 20.66 21.45 20.13 58,400 115,500 -1.8
06/11/2023
20.66
 1,543,200 20.40 20.79 20.26 33,600 76,900 -1.4
03/11/2023
20.40
 2,391,100 20.43 20.93 20.13 40,800 326,000 -8.9
02/11/2023
20.43
 2,719,700 19.11 20.43 19.47 82,900 29,200 1.6
01/11/2023
19.11
 2,958,900 18.42 19.14 18.09 596,200 11,300 16.4
31/10/2023
18.42
 4,145,500 19.80 20.07 18.42 451,800 100 13.3
30/10/2023
19.80
 1,524,100 20.99 20.99 19.80 25,100 600 0.8
27/10/2023
20.99
 2,084,100 20.99 21.26 20.13 17,000 5,000 0.4
26/10/2023
20.99
 4,776,300 22.54 22.54 20.99 5,000 91,700 -2.8
25/10/2023
22.54
 2,090,000 22.41 23.20 22.48 3,600 16,300 -0.4
24/10/2023
22.41
 2,269,100 22.51 22.74 21.92 17,600 245,800 -7.7
23/10/2023
22.51
 1,945,700 23.33 23.63 22.31 1,800 74,800 -2.6
20/10/2023
23.33
 3,702,800 22.97 23.40 21.82 3,500 53,500 -1.7
19/10/2023
22.97
 3,572,500 23.14 23.53 22.77 160,900 5,600 5.5
18/10/2023
23.14
 6,444,100 24.23 24.75 22.58 105,200 37,900 2.3
17/10/2023
24.23
 4,224,700 26.01 26.57 24.23 41,600 49,300 -0.3
16/10/2023
26.01
 3,812,800 26.90 27.20 26.01 20,500 210,700 -7.7
13/10/2023
26.90
 3,548,800 26.47 26.93 25.94 56,400 8,700 1.9
12/10/2023
26.47
 4,006,200 26.83 27.29 26.27 61,100 143,200 -3.3
11/10/2023
26.83
 3,837,800 26.40 26.83 26.07 174,800 2,600 6.9
10/10/2023
26.40
 5,360,400 26.77 27.86 26.40 28,100 94,600 -2.8
09/10/2023
26.77
 5,696,000 25.81 26.77 26.11 41,000 115,200 -3.0
06/10/2023
25.81
 3,301,500 25.02 25.81 24.75 51,100 88,200 -1.4
05/10/2023
25.02
 4,122,500 25.02 25.94 25.02 12,100 37,000 -1.0
04/10/2023
25.02
 3,051,400 24.52 25.58 24.09 75,700 14,500 2.3
03/10/2023
24.52
 6,004,000 25.91 25.91 24.29 39,300 206,700 -6.4
02/10/2023
25.91
 4,796,500 25.61 26.80 25.48 80,600 13,700 2.7
29/09/2023
25.61
 3,115,400 25.55 26.01 24.95 19,400 118,800 -3.8
28/09/2023
25.55
 4,987,200 24.75 26.27 24.79 22,100 335,100 -12.1
27/09/2023
24.75
 3,628,500 23.76 24.75 23.53 33,000 81,500 -1.8
26/09/2023
23.76
 3,763,600 23.76 24.89 23.76 262,500 33,300 8.4
25/09/2023
23.76
 5,748,700 25.22 26.14 23.76 226,400 44,400 7.0
22/09/2023
25.22
 5,545,400 26.17 26.17 24.72 51,900 223,800 -6.6
21/09/2023
26.17
 4,021,300 26.07 26.83 26.01 36,700 7,400 1.2
20/09/2023
26.07
 4,310,400 25.35 26.80 25.58 170,600 20,200 6.0
19/09/2023
25.35
 3,099,400 24.69 25.61 24.69 103,500 24,400 3.0
18/09/2023
24.69
 3,297,900 25.45 25.71 24.49 0 0 0
15/09/2023
25.45
 2,381,800 25.45 26.07 25.08 8,500 5,400 0.1
14/09/2023
25.45
 4,043,200 25.08 26.07 25.02 124,200 2,500 4.7
13/09/2023
25.08
 4,227,300 25.35 26.37 24.95 22,800 112,000 -3.5
12/09/2023
25.35
 3,269,900 24.89 25.41 24.52 76,700 1,700 2.8
11/09/2023
24.89
 4,770,600 25.15 25.68 24.89 7,300 117,300 -4.2
08/09/2023
25.15
 8,078,300 23.53 25.15 23.14 180,900 85,700 3.7
07/09/2023
23.53
 2,286,600 23.60 23.96 23.50 0 148,800 -5.3
06/09/2023
23.60
 2,970,300 23.60 23.86 23.27 25,700 13,200 0.4
05/09/2023
23.60
 2,737,400 22.91 23.96 23.47 43,600 29,700 0.5

Chính sách bảo mật | Điều khoản sử dụng |