CTCP Vận tải và Xếp dỡ Hải An (hah)

55.90
-0.90
(-1.58%)
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
(2025-12-29) 		-3.90 -6.48% 38,378,500 -184,300 -11.8
56.30
61.50
56.80
2 tháng
(2025-11-28) 		-4.60 -7.55% 66,388,600 100,000 2.0
56
61.50
56.80
3 tháng
(2025-10-29) 		-5.70 -9.19% 132,793,000 1,783,400 103.1
56
67.50
56.80
6 tháng
(2025-07-31) 		-0.63 -1.11% 306,384,900 3,467,800 237.5
53.40
67.50
56.80
12 tháng
(2025-02-03) 		17.13 43.73% 637,291,400 -13,081,038 -795.3
34.20
67.50
56.80
24 tháng
(2024-02-07) 		29.40 109.30% 1,395,443,400 -3,156,619 -334.2
25.12
67.50
56.80
36 tháng
(2023-02-13) 		41.18 272.45% 1,952,622,600 -8,900,389 -553.2
13.97
67.50
56.80
60 tháng
(2021-02-22) 		50.43 859.39% 2,768,812,100 -9,963,081 -340.7
5.72
67.50
56.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/09/2022
23.94
 1,695,400 22.71 23.98 22.09 32,700 8,240 1.3
21/09/2022
22.71
 2,643,900 23.54 23.54 21.98 9,800 431,900 -21.8
20/09/2022
23.54
 2,505,700 24.56 24.82 23.10 71,100 304,020 -12.5
19/09/2022
24.56
 2,705,500 26.36 26.45 24.56 29,720 9,500 1.1
16/09/2022
26.36
 1,819,600 27.24 27.24 26.18 6,000 600 0.3
15/09/2022
27.24
 554,200 27.28 27.72 27.24 39,000 9,140 0.2
14/09/2022
27.28
 1,131,300 27.59 27.59 26.84 3,500 0 2.8
13/09/2022
27.59
 733,500 27.94 28.12 27.28 47,900 1,210 2.8
12/09/2022
27.94
 759,000 27.59 28.30 27.59 59,800 6,250 0.5
09/09/2022
27.59
 1,037,800 27.28 27.68 26.62 7,900 0 0.5
08/09/2022
27.28
 1,269,900 27.72 28.12 27.20 8,700 27,500 -1.2
07/09/2022
27.72
 2,080,400 29.40 29.40 27.72 7,400 3,700 0.2
06/09/2022
29.40
 1,470,700 29.48 29.97 29.40 45,100 57,000 -0.8
05/09/2022
29.48
 2,361,400 28.38 29.66 28.38 23,800 7,100 1.1
31/08/2022
28.38
 702,200 28.38 28.52 28.03 4,500 105,700 -6.5
30/08/2022
28.38
 998,300 28.30 28.96 28.34 54,900 10,100 2.9
29/08/2022
28.30
 1,653,500 28.47 28.47 27.28 20,100 20,000 0.0
26/08/2022
28.47
 1,066,400 28.91 29.31 28.30 12,100 7,000 0.3
25/08/2022
28.91
 1,303,900 28.56 29.18 28.34 84,000 114,100 -2.0
24/08/2022
28.56
 1,088,700 28.34 28.82 28.16 2,500 100,600 -6.4
23/08/2022
28.34
 918,000 27.81 28.43 27.28 5,000 280,600 -17.7
22/08/2022
27.81
 2,839,400 28.96 28.96 27.64 6,500 325,500 -20.2
19/08/2022
28.96
 2,209,200 29.92 30.06 28.74 11,900 273,300 -17.2
18/08/2022
29.92
 862,800 30.23 30.36 29.92 57,000 84,700 -1.9
17/08/2022
30.23
 1,131,500 30.63 31.02 30.01 17,300 14,300 0.2
16/08/2022
30.63
 1,231,100 30.28 31.07 30.01 11,600 39,900 -2.0
15/08/2022
30.28
 692,200 29.79 30.72 30.01 58,000 30,500 1.9
12/08/2022
29.79
 1,103,800 29.70 30.10 29.57 6,100 3,400 0.2
11/08/2022
29.70
 1,269,400 30.36 30.76 29.48 41,000 25,900 1.0
10/08/2022
30.36
 791,800 30.85 31.20 30.36 13,100 100 0.9
09/08/2022
30.85
 1,004,000 30.76 31.38 30.54 67,700 20,500 3.3
08/08/2022
30.76
 1,445,400 30.14 31.16 29.75 13,200 15,300 -0.1
05/08/2022
30.14
 1,037,800 30.45 30.45 30.01 6,700 4,300 0.2
04/08/2022
30.45
 1,240,900 30.67 31.02 30.10 47,400 20,100 1.9
03/08/2022
30.67
 1,670,400 29.84 30.72 29.53 21,500 26,200 -0.3
02/08/2022
29.84
 1,550,500 29.35 30.10 29.48 176,800 1,000 11.9
01/08/2022
29.35
 1,171,300 29.04 29.48 28.60 27,500 33,900 -0.4
29/07/2022
29.04
 2,711,400 28.74 30.32 29.04 6,300 10,300 -0.3
28/07/2022
28.74
 1,117,900 28.34 29.44 28.52 0 34,200 -2.2
27/07/2022
28.34
 916,600 29.31 29.31 28.21 3,600 47,700 -2.8
26/07/2022
29.31
 1,168,300 28.96 29.44 28.74 38,300 15,200 1.5
25/07/2022
28.96
 1,206,300 29.04 29.04 28.08 2,300 13,600 -0.7
22/07/2022
29.04
 802,000 29.26 29.88 29.04 20,300 5,800 -0.5
21/07/2022
29.26
 964,500 29.88 29.92 29.13 64,600 71,800 -0.5
20/07/2022
29.88
 2,177,300 28.16 29.88 28.21 231,400 4,500 15.4
19/07/2022
28.16
 1,017,000 27.59 28.21 27.59 13,400 38,900 -1.6
18/07/2022
27.59
 871,100 27.28 28.03 27.24 66,800 77,700 -0.7
15/07/2022
27.28
 868,500 27.77 28.56 27.28 3,900 30,100 -1.6
14/07/2022
27.77
 825,400 28.08 28.16 27.15 54,600 6,000 3.1
13/07/2022
28.08
 978,100 28.08 28.87 27.68 1,000 45,800 -2.9
12/07/2022
28.08
 1,609,800 26.27 28.08 25.52 48,500 31,000 1.1
11/07/2022
26.27
 703,300 26.71 26.93 25.74 66,200 20,800 2.7
08/07/2022
26.71
 676,600 26.40 27.42 26.62 268,500 371,400 2.7
07/07/2022
26.40
 1,175,500 26.14 26.80 25.26 100,400 18,000 4.9
06/07/2022
26.14
 1,621,900 28.08 28.52 26.14 21,400 29,000 -0.5
05/07/2022
28.08
 3,207,900 30.19 30.67 28.08 45,000 80,000 -2.2
04/07/2022
30.19
 1,353,800 31.38 31.86 30.14 35,400 68,600 -2.3
01/07/2022
31.38
 984,200 31.90 31.99 30.58 13,800 11,300 0.2
30/06/2022
31.90
 1,079,000 32.48 33.62 31.90 88,800 16,700 5.2
29/06/2022
32.48
 1,571,000 30.36 32.48 30.67 307,900 7,200 21.5
28/06/2022
30.36
 2,271,600 31.73 31.95 29.92 30,400 12,900 1.2
27/06/2022
31.73
 877,700 31.73 32.92 31.46 21,200 6,800 1.1
24/06/2022
31.73
 677,200 32.17 32.78 31.73 2,200 20,700 -1.3
23/06/2022
32.17
 1,445,100 30.10 32.17 28.82 20,300 5,800 1.1

Chính sách bảo mật | Điều khoản sử dụng |