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)
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
17/02/2023
15.93
 1,729,100 15.69 16.11 15.69 19,200 13,200 0.2
16/02/2023
15.69
 1,322,600 15.56 15.82 15.40 8,900 295,320 -10.2
15/02/2023
15.56
 964,300 15.31 15.62 15.31 4,800 128 0.2
14/02/2023
15.31
 628,100 15.12 15.62 15.20 151,400 57,200 3.3
13/02/2023
15.12
 2,233,200 16.24 16.24 15.12 5,063 104,801 -3.4
10/02/2023
16.24
 1,020,000 16.92 16.94 16.17 1,600 42,100 -1.5
09/02/2023
16.92
 853,800 16.68 17.05 16.57 10,800 142,500 -5.1
08/02/2023
16.68
 936,600 16.94 17.16 16.33 51,800 29,562 0.8
07/02/2023
16.94
 1,613,100 17.38 17.91 16.72 2,200 98,100 -3.7
06/02/2023
17.38
 1,546,300 16.85 17.65 16.57 1,000 150,900 -5.9
03/02/2023
16.85
 1,131,700 16.41 16.88 16.41 0 83,300 -3.2
02/02/2023
16.41
 1,745,300 16.72 16.92 16.11 2,940 153,046 -5.6
01/02/2023
16.72
 2,470,900 17.12 17.71 16.50 600 41,100 -1.5
31/01/2023
17.12
 2,609,500 16.02 17.12 15.89 12,100 34,980 -0.9
30/01/2023
16.02
 1,563,700 16.28 16.46 16.00 36,000 252,740 -7.9
27/01/2023
16.28
 1,672,400 16.28 16.77 16.06 29,200 36,800 -0.3
19/01/2023
16.28
 1,967,700 16.02 16.33 15.97 45,800 94,580 -1.8
18/01/2023
16.02
 2,785,900 15.34 16.02 15.31 11,800 70,100 -2.1
17/01/2023
15.34
 1,405,000 14.65 15.40 14.72 165,000 51,805 3.9
16/01/2023
14.65
 731,200 14.57 14.96 14.50 123,800 232,140 -3.6
13/01/2023
14.57
 753,800 14.52 14.74 14.52 104,200 198,500 -3.1
12/01/2023
14.52
 1,000,400 14.61 14.74 14.30 110,500 75,120 1.2
11/01/2023
14.61
 1,028,900 14.61 14.85 14.57 178,600 343,300 -5.5
10/01/2023
14.61
 1,339,000 14.92 15.07 14.52 160,900 320,980 -5.3
09/01/2023
14.92
 787,900 15.05 15.31 14.90 64,500 53,420 0.4
06/01/2023
15.05
 1,362,300 15.45 15.82 15.05 47,600 81,900 -1.2
05/01/2023
15.45
 1,360,300 15.12 15.49 15.01 336,200 58,400 9.8
04/01/2023
15.12
 1,502,600 15.18 15.49 14.87 3,101 36,900 -1.2
03/01/2023
15.18
 2,517,100 14.19 15.18 14.13 75,700 85,900 -0.4
30/12/2022
14.19
 673,300 14.30 14.41 14.19 56,000 0 1.8
29/12/2022
14.30
 796,600 14.28 14.30 13.97 26,000 26,600 -0.0
28/12/2022
14.28
 969,000 13.84 14.37 13.62 15,900 42,460 -0.9
27/12/2022
13.84
 1,331,700 12.94 13.84 12.76 139,300 16,800 3.9
26/12/2022
12.94
 1,851,600 13.77 13.84 12.94 21,300 63,000 -1.2
23/12/2022
13.77
 757,700 13.64 13.93 13.51 44,000 34,500 0.3
22/12/2022
13.64
 1,255,800 13.88 14.17 13.47 94,700 29,400 2.0

Chính sách bảo mật | Điều khoản sử dụng |