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)
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
23/05/2023
17.10
 851,800 17.25 17.47 17.07 10,300 88,300 -3.1
22/05/2023
17.25
 924,900 17.14 17.38 17.07 100 66,200 -2.6
19/05/2023
17.14
 1,098,600 17.34 17.47 17.07 8,600 44,500 -1.4
18/05/2023
17.34
 1,445,000 17.76 17.78 17.25 13,700 42,700 -1.2
17/05/2023
17.76
 1,209,600 17.84 18.13 17.73 316,900 1,200 12.8
16/05/2023
17.84
 1,467,900 18.33 18.35 17.80 361,900 86,600 11.3
15/05/2023
18.33
 1,069,700 18.24 18.61 18.11 40,100 33,800 0.2
12/05/2023
18.24
 1,498,100 17.80 18.39 17.71 89,600 16,400 3.0
11/05/2023
17.80
 1,046,500 17.65 18.13 17.76 219,800 17,000 8.3
10/05/2023
17.65
 719,800 17.78 18.17 17.65 4,900 7,900 -0.1
09/05/2023
17.78
 1,307,500 17.43 17.87 17.16 20,800 273,400 -10.0
08/05/2023
17.43
 2,149,600 18.00 18.48 17.34 100 628,700 -25.4
05/05/2023
18.00
 943,800 18.57 18.70 17.87 3,400 31,900 -1.2
04/05/2023
18.57
 1,060,000 18.02 18.92 18.13 22,500 49,700 -1.1
28/04/2023
18.02
 1,304,200 18.04 18.31 17.65 5,400 3,700 0.1
27/04/2023
18.04
 1,107,400 18.39 19.12 18.04 100 10,900 -0.5
26/04/2023
18.39
 996,400 18.26 18.68 18.06 700 12,000 -0.5
25/04/2023
18.26
 4,027,200 17.07 18.26 17.16 72,900 8,220 2.7
24/04/2023
17.07
 705,800 16.66 17.38 16.63 15,200 27,720 -0.5
21/04/2023
16.66
 402,100 17.10 17.10 16.63 0 15,910 -0.6
20/04/2023
17.10
 754,100 16.94 17.14 16.59 500 155,200 -5.9
19/04/2023
16.94
 570,900 16.68 17.12 16.59 100 28,310 -1.1
18/04/2023
16.68
 590,900 16.33 16.68 16.24 7,100 127,800 -4.6
17/04/2023
16.33
 551,600 16.85 16.85 16.30 6,900 80,438 -2.7
14/04/2023
16.85
 984,200 16.72 17.18 16.72 34,900 62,300 -1.0
13/04/2023
16.72
 1,560,300 17.51 17.56 16.72 21,800 9,500 0.5
12/04/2023
17.51
 1,624,400 17.03 17.51 17.16 49,900 16,610 1.3
11/04/2023
17.03
 1,720,300 16.57 17.10 16.50 19,900 50,450 -1.2
10/04/2023
16.57
 1,490,400 16.41 16.81 16.41 16,200 168,000 -5.7
07/04/2023
16.41
 1,366,900 16.35 16.72 16.08 8,000 3,500 0.2
06/04/2023
16.35
 1,307,900 16.48 16.57 16.35 1,275 33,700 -1.2
05/04/2023
16.48
 1,258,200 16.30 16.70 16.13 4,500 61,800 -2.1
04/04/2023
16.30
 3,702,500 15.25 16.30 15.12 11,900 220,402 -7.7
03/04/2023
15.25
 1,052,300 15.05 15.40 15.18 0 37,040 -1.3
31/03/2023
15.05
 1,130,600 14.83 15.14 14.92 111,500 300 3.8
30/03/2023
14.83
 911,500 14.76 14.92 14.81 54,400 30,000 0.8
29/03/2023
14.76
 1,051,600 14.61 14.92 14.52 8,300 74,900 -2.2
28/03/2023
14.61
 1,291,100 14.48 14.96 14.57 7,600 225,180 -7.2
27/03/2023
14.48
 728,700 14.26 14.54 14.32 1,200 3,200 -0.1
24/03/2023
14.26
 569,000 13.97 14.28 14.10 2,100 4,500 -0.1
23/03/2023
13.97
 635,200 14.08 14.08 13.91 600 3,100 -0.1
22/03/2023
14.08
 370,300 14.17 14.43 14.08 30,000 400 1.0
21/03/2023
14.17
 706,900 14.04 14.30 13.69 1,610 12,200 -2.2
20/03/2023
14.04
 1,000,600 14.59 14.63 13.97 760 31,500 -1.0
17/03/2023
14.59
 487,700 14.68 14.79 14.48 36,300 12,300 0.8
16/03/2023
14.68
 202,700 14.87 14.87 14.63 36,500 113,720 -2.6
15/03/2023
14.87
 812,800 14.39 14.96 14.52 15,800 11,200 0.2
14/03/2023
14.39
 1,029,700 14.74 14.76 14.28 118,300 97,960 0.7
13/03/2023
14.74
 703,400 15.01 15.01 14.70 9,200 22,680 -0.5
10/03/2023
15.01
 1,590,900 14.79 15.12 14.70 8,400 23,200 -0.5
09/03/2023
14.79
 839,300 14.74 14.96 14.70 300 164,600 -5.5
08/03/2023
14.74
 801,500 14.35 14.79 14.19 9,600 2,800 0.2
07/03/2023
14.35
 898,300 14.48 14.74 14.24 2,100 310,360 -10.0
06/03/2023
14.48
 610,600 14.52 14.92 14.48 52,300 20,600 1.0
03/03/2023
14.52
 844,900 14.85 15.03 14.52 2,700 14,600 -0.4
02/03/2023
14.85
 654,800 15.01 15.29 14.85 29,981 50,420 -0.7
01/03/2023
15.01
 968,500 14.26 15.01 14.13 36,800 900 1.2
28/02/2023
14.26
 1,613,100 14.87 15.18 13.84 9,300 92,640 -2.7
27/02/2023
14.87
 1,106,300 15.62 15.62 14.87 2,600 59,000 -1.9
24/02/2023
15.62
 704,100 15.93 16.19 15.56 8,200 70,400 -2.2
23/02/2023
15.93
 1,628,600 16.19 16.19 15.40 900 314,440 -11.4
22/02/2023
16.19
 1,908,700 16.52 16.74 16.19 95,000 200 3.5
21/02/2023
16.52
 1,982,600 16.72 17.07 16.50 6,000 219,220 -8.0
20/02/2023
16.72
 1,357,000 15.93 16.77 16.02 29,600 0 1.1

Chính sách bảo mật | Điều khoản sử dụng |