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
(2025-11-05) 		0.60 0.99% 50,916,600 -2,457,000 -158.7
59.90
67.50
59.90
2 tháng
(2025-10-06) 		4.70 8.27% 109,917,000 2,056,000 119.6
53.40
67.50
59.90
3 tháng
(2025-09-08) 		3.70 6.40% 146,783,400 1,465,100 88.8
53.40
67.50
59.90
6 tháng
(2025-06-09) 		7.83 14.59% 390,184,300 -840,360 -62.4
50.18
67.50
59.90
12 tháng
(2024-12-10) 		23.85 63.34% 638,529,300 -13,628,490 -825.8
34.20
67.50
59.90
24 tháng
(2023-12-18) 		38.46 166.96% 1,431,075,300 -3,267,659 -343.8
23.04
67.50
59.90
36 tháng
(2022-12-21) 		47.62 342.96% 1,938,897,100 -10,492,381 -621.3
12.94
67.50
59.90
60 tháng
(2020-12-31) 		56.11 1,041.68% 2,745,146,230 -11,976,211 -395.7
4.65
67.50
59.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/06/2022
30.10
 2,687,100 32.34 32.96 30.10 57,600 20,700 2.5
21/06/2022
32.34
 2,207,100 34.77 35.16 32.34 70,700 33,400 2.7
20/06/2022
34.77
 1,642,100 35.65 36.17 34.77 102,300 62,800 3.1
17/06/2022
35.65
 2,407,100 35.21 36.17 33.66 98,500 92,200 0.5
16/06/2022
35.21
 2,010,000 33.58 35.82 34.06 115,700 218,000 -8.2
15/06/2022
33.58
 1,702,400 33.49 34.10 32.48 91,900 83,400 0.6
14/06/2022
33.49
 2,132,600 33.40 34.72 31.90 120,000 117,700 0.2
13/06/2022
33.40
 3,079,000 35.91 35.91 33.40 105,800 117,700 -0.9
10/06/2022
35.91
 4,168,500 38.59 38.59 35.91 11,700 126,300 -9.4
09/06/2022
38.59
 1,510,900 38.68 38.68 37.71 84,400 42,400 3.7
08/06/2022
38.68
 3,394,900 39.56 40.05 38.59 358,600 64,500 25.9
07/06/2022
39.56
 2,618,000 37.41 39.56 36.97 223,300 8,900 19.3
06/06/2022
37.41
 3,617,700 39.61 40.88 37.41 8,100 22,100 -1.3
03/06/2022
39.61
 2,825,600 38.29 39.83 37.01 65,700 8,600 5.1
02/06/2022
38.29
 1,883,700 39.08 39.65 38.29 6,200 16,600 -0.9
01/06/2022
39.08
 3,530,300 36.53 39.08 35.56 8,500 31,000 -2.0
31/05/2022
36.53
 1,340,100 36.61 37.63 36.09 1,300 1,600 -0.0
30/05/2022
36.61
 2,928,700 36.09 38.07 34.94 13,900 21,100 -0.6
27/05/2022
36.09
 2,062,300 35.21 37.19 35.21 281,000 1,500 22.9
26/05/2022
35.21
 1,655,700 35.07 36.61 35.07 16,000 1,600 1.2
25/05/2022
35.07
 2,281,300 32.78 35.07 33.05 8,800 35,800 -2.2
24/05/2022
32.78
 1,014,100 31.90 32.78 31.68 3,800 42,700 -2.9
23/05/2022
31.90
 1,452,600 32.12 33.22 31.60 44,700 143,600 -7.2
20/05/2022
32.12
 1,891,400 33.49 33.88 31.95 1,300 76,300 -5.5
19/05/2022
33.49
 1,405,200 33.80 34.54 31.68 1,600 78,800 -5.9
18/05/2022
33.80
 1,547,100 31.95 34.06 31.90 489,300 74,400 31.9
17/05/2022
31.95
 2,964,800 29.92 31.99 27.86 115,000 82,200 2.4
16/05/2022
29.92
 2,669,400 32.17 33.66 29.92 78,600 19,700 4.0
13/05/2022
32.17
 2,031,400 34.59 35.16 32.17 88,600 21,700 5.0
12/05/2022
34.59
 2,179,400 37.14 38.07 34.54 5,700 117,800 -9.4
11/05/2022
37.14
 2,055,400 37.41 38.11 35.21 268,500 371,400 -8.5
10/05/2022
37.41
 2,743,400 35.82 37.41 33.36 261,500 41,900 18.7
09/05/2022
35.82
 1,815,100 38.51 38.51 35.82 61,100 59,500 0.1
06/05/2022
38.51
 1,591,100 36.70 38.86 35.38 14,200 32,200 -1.6
05/05/2022
36.70
 2,252,000 37.27 37.36 34.72 73,800 69,600 0.3
04/05/2022
37.27
 2,114,800 35.07 37.49 34.77 109,300 52,600 4.8

Chính sách bảo mật | Điều khoản sử dụng |