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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |