CTCP Vận tải và Xếp dỡ Hải An (hah)

56.70
-1.60
(-2.74%)
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
(2026-02-11) 		0.50 0.87% 76,066,500 -1,911,500 -127.7
56.30
71
56.70
2 tháng
(2026-01-12) 		1.30 2.28% 122,505,400 -1,587,000 -108.6
55.90
71
56.70
3 tháng
(2025-12-15) 		1.90 3.37% 143,424,300 -1,463,000 -102.2
55.90
71
56.70
6 tháng
(2025-09-15) 		-0.30 -0.51% 289,979,800 221,200 -2.3
53.40
71
56.70
12 tháng
(2025-03-18) 		21.37 57.86% 660,050,600 -11,581,618 -744.1
34.20
71
56.70
24 tháng
(2024-03-25) 		30.28 108.06% 1,398,262,000 -4,047,364 -414.4
25.12
71
56.70
36 tháng
(2023-03-29) 		43.54 294.88% 2,014,974,100 -8,887,134 -604.4
14.76
71
56.70
60 tháng
(2021-04-08) 		50.91 689.11% 2,813,550,000 -11,865,181 -453.9
6.94
71
56.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2023
21.01
 1,330,100 21.23 21.34 20.90 500 72,700 -3.5
11/07/2023
21.23
 1,934,100 21.56 21.70 21.21 10,500 38,100 -1.3
10/07/2023
21.56
 2,003,800 21.12 21.59 21.08 2,000 53,500 -2.5
07/07/2023
21.12
 2,179,300 20.81 21.17 20.62 83,500 0 4.0
06/07/2023
20.81
 2,359,400 20.59 20.99 20.48 17,100 63,600 -2.2
05/07/2023
20.59
 2,179,700 20.29 21.26 20.33 68,000 12,500 2.6
04/07/2023
20.29
 1,420,200 20.07 20.57 20.13 8,500 30,400 -1.0
03/07/2023
20.07
 929,000 19.80 20.33 19.85 500 18,200 -0.8
30/06/2023
19.80
 1,308,800 19.71 20.07 19.56 600 15,600 -0.7
29/06/2023
19.71
 1,970,500 20.20 20.37 19.67 29,000 264,200 -10.6
28/06/2023
20.20
 1,458,700 20.55 20.64 20.11 55,600 9,000 2.2
27/06/2023
20.55
 3,943,300 19.52 20.81 19.85 161,500 52,900 5.1
26/06/2023
19.52
 1,810,700 19.30 19.65 18.92 0 20,400 -0.9
23/06/2023
19.30
 1,495,300 19.65 19.74 19.19 700 42,000 -1.8
22/06/2023
19.65
 2,575,900 19.45 20.11 19.32 0 8,100 -0.4
21/06/2023
19.45
 1,750,400 19.14 19.67 19.12 66,000 18,400 2.1
20/06/2023
19.14
 1,217,000 18.83 19.14 18.83 31,500 51,500 -0.9
19/06/2023
18.83
 1,335,300 18.70 18.97 18.57 5,700 6,600 -0.0
16/06/2023
18.70
 1,941,000 19.16 19.52 18.70 22,800 3,000 0.8
15/06/2023
19.16
 1,353,800 19.01 19.38 18.94 9,700 20,000 -0.4
14/06/2023
19.01
 1,751,700 19.41 19.54 18.99 55,200 4,600 2.2
13/06/2023
19.41
 2,403,200 19.82 20.07 19.19 8,200 30,400 -1.0
12/06/2023
19.82
 2,409,500 19.58 20.42 19.45 6,700 11,100 -0.2
09/06/2023
19.58
 2,674,900 18.86 19.58 18.83 5,400 5,000 0.0
08/06/2023
18.86
 3,015,300 19.58 19.76 18.86 12,400 59,800 -2.1
07/06/2023
19.58
 4,318,100 18.81 19.80 18.68 3,100 0 0.1
06/06/2023
18.81
 2,556,100 18.86 19.27 18.75 1,000 32,700 -1.4
05/06/2023
18.86
 5,985,200 17.62 18.86 17.69 53,300 449,900 -16.2
02/06/2023
17.62
 2,058,300 17.69 17.98 17.54 700 512,000 -20.5
01/06/2023
17.69
 2,282,300 17.93 18.13 17.54 300 620,300 -25.0
31/05/2023
17.93
 1,642,600 17.76 18.15 17.87 1,500 400,800 -16.3
30/05/2023
17.76
 1,398,900 17.56 18.06 17.62 700 106,000 -4.3
29/05/2023
17.56
 863,800 17.25 17.60 17.27 400 0 0.0
26/05/2023
17.25
 608,900 17.38 17.47 17.25 0 0 0
25/05/2023
17.38
 730,700 17.21 17.51 17.14 0 70,800 -2.8
24/05/2023
17.21
 577,500 17.10 17.34 17.07 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |