CTCP Vận tải và Xếp dỡ Hải An (hah)

53.30
-0.40
(-0.74%)
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
(2026-05-13) 		-4.20 -7.25% 13,045,800 -214,635 0
53.10
57.90
53.30
2 tháng
(2026-04-13) 		-1 -1.83% 29,405,800 -1,316,539 0
53.10
57.90
53.30
3 tháng
(2026-03-16) 		-2.30 -4.11% 51,534,400 -3,069,280 -48.0
49.70
57.90
53.30
6 tháng
(2025-12-15) 		-2.70 -4.79% 197,205,200 -4,839,580 -167.9
49.70
71
53.30
12 tháng
(2025-06-17) 		0.94 1.79% 580,294,600 -1,728,940 45.1
49.70
71
53.30
24 tháng
(2024-06-24) 		22.31 71.08% 1,219,101,600 -15,323,659 -853.1
28.69
71
53.30
36 tháng
(2023-06-28) 		33.50 165.86% 1,969,090,800 -9,121,289 -546.5
18.42
71
53.30
60 tháng
(2021-07-08) 		42.93 398.82% 2,773,946,700 -14,007,961 -481.2
10.58
71
53.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |