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)
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
31/08/2023
22.91
 3,589,500 21.45 22.91 21.62 70,600 26,300 1.5
30/08/2023
21.45
 1,237,800 21.09 21.55 21.12 1,900 11,200 -0.3
29/08/2023
21.09
 1,317,900 20.93 21.52 20.96 16,100 8,000 0.3
28/08/2023
20.93
 932,100 20.66 21.02 20.66 18,000 11,700 0.2
25/08/2023
20.66
 737,500 20.79 21.02 20.50 7,300 49,700 -1.3
24/08/2023
20.79
 989,700 20.66 20.79 20.53 16,000 13,300 0.1
23/08/2023
20.66
 1,063,000 20.36 20.93 20.40 9,200 11,500 -0.1
22/08/2023
20.36
 1,258,800 20.00 20.40 19.27 31,900 3,000 0.9
21/08/2023
20.00
 1,581,700 20.79 20.79 19.74 16,700 800 0.5
18/08/2023
20.79
 2,570,300 22.34 22.34 20.79 25,200 26,100 -0.0
17/08/2023
22.34
 1,750,600 22.18 22.67 22.08 48,700 10,000 1.3
16/08/2023
22.18
 807,400 22.31 22.44 22.11 9,100 2,000 0.2
15/08/2023
22.31
 1,586,600 22.18 22.81 22.21 22,100 199,200 -6.0
14/08/2023
22.18
 1,722,600 21.72 22.34 21.65 7,300 4,800 0.1
11/08/2023
21.72
 1,557,500 21.85 22.05 21.35 1,400 36,700 -1.2
10/08/2023
21.85
 1,615,100 22.18 22.31 21.82 75,600 202,800 -4.3
09/08/2023
22.18
 2,264,500 22.67 22.71 22.01 7,700 60,700 -1.8
08/08/2023
22.67
 1,867,400 22.97 23.17 22.58 3,000 186,100 -6.3
07/08/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/50 (Volume + 50%, Ratio=0.50)
07/08/2023
22.97
 3,173,200 21.80 23.33 22.67 11,000 156,500 -5.0
04/08/2023
21.81
 2,094,900 21.96 22.09 21.74 26,200 26,000 0.0
03/08/2023
21.96
 2,652,700 21.37 22.09 21.37 100,600 34,000 3.3
02/08/2023
21.37
 1,378,300 21.39 21.52 21.26 51,200 5,000 2.2
01/08/2023
21.39
 2,039,800 21.85 21.87 21.39 30,400 31,900 -0.1
31/07/2023
21.85
 1,359,100 21.89 22.22 21.81 56,200 41,800 0.7
28/07/2023
21.89
 1,207,900 21.50 21.92 21.48 143,800 4,000 6.9
27/07/2023
21.50
 2,620,100 21.94 21.94 21.21 20,300 4,100 0.8
26/07/2023
21.94
 1,529,900 22.09 22.31 21.87 8,000 9,500 -0.1
25/07/2023
22.09
 1,861,500 22.18 22.62 21.92 12,700 69,200 -2.9
24/07/2023
22.18
 2,520,200 21.70 22.40 21.65 2,600 15,900 -0.7
21/07/2023
21.70
 1,833,700 21.06 21.70 21.04 20,700 21,900 -0.1
20/07/2023
21.06
 1,259,100 21.34 21.37 21.06 20,700 21,800 -0.1
19/07/2023
21.34
 1,863,600 21.28 21.92 21.28 58,300 7,400 2.5
18/07/2023
21.28
 1,141,800 21.28 21.52 21.06 200 71,500 -3.4
17/07/2023
21.28
 1,683,200 21.54 21.72 21.21 500 61,500 -3.0
14/07/2023
21.54
 1,583,300 21.56 21.83 21.37 700 16,400 -0.8
13/07/2023
21.56
 1,289,100 21.01 21.56 21.06 12,200 4,300 0.4

Chính sách bảo mật | Điều khoản sử dụng |