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)
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
21/12/2022
13.88
 2,289,500 14.72 15.25 13.71 58,200 109,800 -1.6
20/12/2022
14.72
 3,728,700 14.70 15.18 14.54 251,700 9,800 8.1
19/12/2022
14.70
 2,569,600 15.62 16.11 14.70 22,600 76,900 -1.8
16/12/2022
15.62
 1,557,200 15.78 16.28 15.45 17,100 106,200 -3.2
15/12/2022
15.78
 1,988,700 15.78 15.95 15.45 37,600 12,800 0.9
14/12/2022
15.78
 2,644,800 16.19 16.59 15.75 31,100 160,200 -4.6
13/12/2022
16.19
 3,796,100 15.27 16.19 14.96 136,100 106,580 1.1
12/12/2022
15.27
 5,109,900 14.74 15.75 14.68 120,300 36,680 2.9
09/12/2022
14.74
 2,544,200 15.18 15.40 14.57 19,500 116,240 -3.2
08/12/2022
15.18
 3,448,600 14.74 15.45 14.76 342,550 42,200 10.4
07/12/2022
14.74
 5,758,500 14.52 15.53 14.61 49,800 158,600 -3.6
06/12/2022
14.52
 3,683,300 13.58 14.52 13.40 300 22,100 -0.7
05/12/2022
13.58
 5,306,000 13.60 14.43 13.33 32,500 86,900 -1.7
02/12/2022
13.60
 3,421,000 13.77 13.95 12.92 41,400 40,600 0.0
01/12/2022
13.77
 6,077,000 13.55 14.06 13.42 193,400 18,560 5.5
30/11/2022
13.55
 3,937,200 14.21 14.30 13.25 11,700 31,400 -0.6
29/11/2022
14.21
 1,245,100 13.84 14.35 13.69 246,100 57,000 6.1
28/11/2022
13.84
 1,066,900 13.11 13.95 13.27 20,400 37,300 -0.5
25/11/2022
13.11
 600,600 12.89 13.14 12.76 4,300 65,900 -1.8
24/11/2022
12.89
 712,500 12.70 12.98 12.45 196,500 47,460 4.4
23/11/2022
12.70
 1,408,900 12.39 13.20 12.19 2,900 31,700 -0.8
22/11/2022
12.39
 1,672,700 12.32 13.16 12.32 59,070 66,460 -0.2
21/11/2022
12.32
 654,800 11.53 12.32 11.53 10,600 4,500 0.2
18/11/2022
11.53
 1,340,300 11.71 11.93 10.98 9,000 45,600 -1.0
17/11/2022
11.71
 699,200 11.31 11.97 11.49 90,800 111,260 -0.5
16/11/2022
11.31
 2,019,700 10.58 11.31 9.86 209,200 14,000 5.0
15/11/2022
10.58
 2,259,300 11.38 11.38 10.58 195,900 500 4.7
14/11/2022
11.38
 1,765,200 12.21 12.21 11.38 170,500 6,200 4.2
11/11/2022
12.21
 1,610,800 13.11 13.40 12.21 10,300 11,200 -0.0
10/11/2022
13.11
 988,400 14.08 14.08 13.11 56,005 37,800 0.5
09/11/2022
14.08
 799,700 13.69 14.30 13.86 5,100 62,100 -1.8
08/11/2022
13.69
 1,134,500 14.50 14.52 13.69 119,700 122,400 -0.1
07/11/2022
14.50
 1,036,500 15.58 15.89 14.50 24,500 121,328 -3.2
04/11/2022
15.58
 2,453,400 15.16 15.58 14.81 6,000 56,700 -1.8
03/11/2022
15.16
 805,600 14.87 15.36 14.30 82,800 11,670 2.5
02/11/2022
14.87
 898,300 15.40 15.49 14.83 20,400 67,500 -1.6
01/11/2022
15.40
 959,000 15.45 15.75 15.18 15,100 61,910 -1.6
31/10/2022
15.45
 1,655,900 14.79 15.45 14.74 178,800 13,260 5.8
28/10/2022
14.79
 1,016,900 14.96 15.27 14.72 26,898 49,900 -0.8
27/10/2022
14.96
 1,431,400 14.37 15.14 13.64 390,300 8,300 12.5
26/10/2022
14.37
 1,381,700 15.45 15.84 14.37 46,900 400 1.6
25/10/2022
15.45
 2,318,100 16.57 17.01 15.42 282,000 23,000 9.4
24/10/2022
16.57
 1,137,200 17.80 17.80 16.57 11,000 47,900 -1.4
21/10/2022
17.80
 2,958,500 18.75 18.77 17.45 6,500 74,200 -2.7
20/10/2022
18.75
 1,734,700 18.75 19.01 18.28 112,700 5,500 4.5
19/10/2022
18.75
 1,002,600 18.48 18.90 18.37 22,300 1,000 0.9
18/10/2022
18.48
 1,906,100 18.48 19.01 18.39 29,700 70,900 -1.7
17/10/2022
18.48
 1,416,700 18.68 18.77 18.02 93,600 66,300 1.1
14/10/2022
18.68
 2,042,600 17.93 18.81 18.09 54,600 5,300 2.1
13/10/2022
17.93
 1,269,000 17.87 18.39 17.67 24,800 27,800 -0.1
12/10/2022
17.87
 1,291,100 17.25 18.26 17.25 113,500 51,087 2.5
11/10/2022
17.25
 2,821,100 18.20 18.24 16.94 63,300 710,200 -25.4
10/10/2022
18.20
 2,351,100 17.01 18.20 16.39 270,600 12,080 10.7
07/10/2022
17.01
 3,826,900 17.73 17.73 16.50 2,600 539,201 -20.7
06/10/2022
17.73
 3,867,000 19.05 19.14 17.73 56,400 613,420 -22.4
05/10/2022
19.05
 2,892,800 18.26 19.21 18.53 177,200 624,600 -19.4
04/10/2022
18.26
 4,300,400 17.16 18.35 17.29 325,400 615,620 -12.0
03/10/2022
17.16
 2,857,000 18.26 18.97 17.16 116,300 305,380 -7.4
30/09/2022
18.26
 5,175,800 18.53 18.53 17.25 157,500 2,094,600 -80.4
29/09/2022
18.53
 2,382,200 19.36 20.04 18.26 32,900 489,780 -19.2
28/09/2022
19.36
 1,825,700 19.89 20.46 19.34 9,000 190,307 -8.0
27/09/2022
19.89
 3,186,700 21.37 21.37 19.89 100,900 363,800 -11.9
26/09/2022
21.37
 2,014,600 22.97 22.97 21.37 95,400 351,200 -12.4
23/09/2022
22.97
 1,524,400 23.94 24.03 22.97 13,500 203,900 -9.9

Chính sách bảo mật | Điều khoản sử dụng |