CTCP Vận tải và Xếp dỡ Hải An (hah)

56.80
0.50
(0.89%)
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)
27/01/2026
56.80
 764,900 56.60 57.20 56 70,410 95,900 -1.4
26/01/2026
56.30
 2,604,800 58.20 58.20 56 68,900 146,000 -4.4
23/01/2026
57.70
 2,549,000 59.20 59.70 57.40 31,800 230,300 -11.7
22/01/2026
59
 2,505,700 59.60 61.90 58.80 83,300 61,000 1.3
21/01/2026
59.80
 2,351,300 61.30 62.30 59.40 78,700 211,800 -8.2
20/01/2026
61.50
 5,844,800 57.60 61.50 56.90 265,400 278,500 -0.6
19/01/2026
57.50
 1,093,700 58.20 58.30 57.40 42,700 98,500 -3.2
16/01/2026
57.60
 1,407,700 58.50 58.50 56.80 162,000 121,000 2.4
15/01/2026
57.60
 2,023,500 58 58.50 57.40 216,800 49,800 9.7
14/01/2026
57.50
 2,701,200 58.60 58.80 57.30 251,700 22,500 13.3
13/01/2026
58.30
 2,157,600 57.40 60 57.20 112,700 148,600 -2.2
12/01/2026
57
 1,990,000 57 58.10 56.50 229,300 166,700 3.6
09/01/2026
57
 2,517,600 57.60 57.80 55.90 225,800 156,600 3.9
08/01/2026
57.60
 1,727,300 59.40 59.40 57.40 91,000 131,000 -2.3
07/01/2026
59.10
 1,536,200 57.90 59.40 57.60 214,400 30,600 10.7
06/01/2026
57.80
 575,600 57.40 58.50 57.40 89,800 43,800 2.7
05/01/2026
57.80
 1,410,700 58.90 58.90 56.60 75,100 260,200 -10.7
31/12/2025
58.70
 1,048,500 59 60.90 58.40 99,100 86,900 0.7
30/12/2025
59.10
 1,063,600 60.70 60.70 59 125,500 567,900 -26.4
29/12/2025
60.20
 1,269,700 59.90 60.80 59.30 208,600 45,200 9.9
26/12/2025
59.50
 1,236,600 60 60 58.30 243,300 158,600 5.0
25/12/2025
60
 972,600 61 61.80 60 62,400 96,000 -2.1
24/12/2025
61
 889,100 60.50 61.10 59.80 30,900 7,400 1.4
23/12/2025
60.50
 1,923,900 60.50 61.40 59.50 145,800 83,600 3.7
22/12/2025
59.80
 1,259,200 57.50 59.80 57.50 93,900 163,800 -4.2
19/12/2025
57.50
 711,200 57.70 58.10 57.30 97,700 134,100 -2.1
18/12/2025
58
 487,100 58.20 58.20 57.30 66,000 86,500 -1.2
17/12/2025
58.20
 496,000 57.60 58.50 57.20 97,900 62,600 2.0
16/12/2025
58
 675,500 56.80 58.40 56.20 178,600 74,600 5.9
15/12/2025
56.40
 1,118,500 56.60 57.30 56 327,800 160,200 9.4
12/12/2025
56
 2,021,300 58.70 59 55.90 460,000 42,900 23.7
11/12/2025
58.60
 897,500 59.50 59.90 58.50 90,600 112,800 -1.3
10/12/2025
59.30
 1,533,700 60 60 59 0 60,100 -3.6
09/12/2025
59.60
 1,718,400 58.80 60.40 58.80 477,900 96,400 22.8
08/12/2025
59.20
 3,639,200 60.40 60.40 58.30 112,100 196,800 -5.0
05/12/2025
59.90
 1,397,800 61.30 62 59.90 0 231,600 -14.1
04/12/2025
61.50
 1,767,600 61.50 62.70 61.40 149,900 391,800 -15.1
03/12/2025
61.30
 958,900 61.10 61.40 60.50 54,000 67,000 -0.8
02/12/2025
61
 1,679,400 60.50 61.40 59.50 245,600 70,800 10.6
01/12/2025
60.80
 1,050,400 61 61.60 60.40 1,100 266,300 -16.1
28/11/2025
60.90
 1,576,200 60.30 61.20 59.80 95,500 182,800 -5.3
27/11/2025
60.30
 2,629,500 62 62 60 44,200 297,200 -15.4
26/11/2025
61.80
 1,175,000 60.50 62.30 60.50 104,300 81,400 1.4
25/11/2025
60.30
 4,110,800 61.50 63 59.30 665,800 76,700 35.6
24/11/2025
61.70
 2,027,400 64.60 65.20 61.70 188,500 39,000 9.3
21/11/2025
64.60
 1,541,700 64.50 65.70 64.20 47,800 74,300 -1.7
20/11/2025
66
 2,362,800 66.50 66.60 64.10 39,400 58,400 -1.3
19/11/2025
66.30
 1,978,000 67.70 68.40 65.10 169,800 76,300 6.3
18/11/2025
67.50
 2,534,800 66.50 68.80 65 49,600 260,200 -14.2
17/11/2025
66
 2,465,600 64.90 66 63.40 64,200 378,400 -20.4
14/11/2025
65
 1,651,600 66.40 66.40 64.30 112,600 490,900 -24.6
13/11/2025
66
 7,597,600 63.30 67.10 62.60 289,500 1,018,900 -48.5
12/11/2025
62.80
 1,940,100 61.30 64 61.30 161,500 180,600 -1.2
11/11/2025
61.30
 1,659,000 63 64.30 60.80 70,700 508,300 -27.2
10/11/2025
61.70
 2,394,500 60.80 62.50 59.30 188,000 292,800 -6.3
07/11/2025
60.80
 3,122,700 62.80 63.90 59.80 291,000 434,700 -9.1
06/11/2025
62.60
 3,006,000 60.70 64 60.60 256,700 157,300 6.2
05/11/2025
60.90
 1,687,000 62.50 62.50 60.30 72,500 415,100 -20.8
04/11/2025
62
 4,687,100 61.20 62.70 58.30 791,100 482,200 18.7
03/11/2025
62.60
 4,291,300 62.20 64.90 61.90 1,501,900 310,900 75.8
31/10/2025
61.40
 3,543,000 62.70 64.10 61.40 311,800 142,200 10.6
30/10/2025
62.70
 4,101,100 62.90 64.50 62.50 1,572,400 179,400 88.0
29/10/2025
62
 5,897,800 60.90 63.70 60.40 808,100 162,800 40.0
28/10/2025
59.90
 4,479,500 56.40 59.90 56.20 562,100 322,200 13.9
27/10/2025
56
 3,116,200 58.50 61 56 276,800 334,500 -3.4
24/10/2025
58.40
 1,863,400 58 58.60 57.10 228,100 330,400 -6.0
23/10/2025
58.70
 5,939,700 55.20 58.80 55.20 406,200 228,000 10.2
22/10/2025
55
 1,337,300 54.50 55 52.60 267,200 95,600 9.3
21/10/2025
54.50
 2,131,400 53.80 54.50 51.70 200,400 312,300 -6.0
20/10/2025
53.40
 2,983,000 55.70 55.70 52 275,800 561,700 -16.0
17/10/2025
55.60
 1,408,700 56 56.60 55.30 43,800 112,300 -3.8
16/10/2025
55.80
 1,461,500 56.40 56.70 55.50 151,400 94,500 3.2
15/10/2025
55.90
 2,227,700 55.40 56.80 55.40 219,800 245,000 -1.4
14/10/2025
55.10
 1,977,000 55 55.60 54.50 422,300 175,000 13.6
13/10/2025
54.70
 1,281,000 54 55.40 54 182,500 131,600 2.9
10/10/2025
54.70
 1,067,200 55.30 55.80 54.60 66,400 42,000 1.3
09/10/2025
54.90
 1,020,900 55 55.20 53.90 0 0 0
08/10/2025
54.90
 1,049,100 55.70 56.20 54.80 125,300 12,200 6.3
07/10/2025
55.30
 1,205,400 56.80 57 55.30 288,900 17,000 15.3
06/10/2025
56.80
 1,931,100 54.90 56.80 54.10 165,200 62,700 5.7
03/10/2025
54
 1,884,700 53.30 54.50 52.40 260,000 149,600 6.0
02/10/2025
53.60
 749,200 53.80 54.40 53.60 147,900 122,800 1.4
01/10/2025
53.60
 855,500 54 54.10 53.50 39,500 270,200 -12.4
30/09/2025
53.80
 2,183,600 54.60 55.10 52.90 379,200 521,200 -7.7
29/09/2025
54.50
 1,136,100 55 55.50 54 80,900 67,800 0.7
26/09/2025
55
 1,070,900 55.50 55.90 55 105,800 64,400 2.3
25/09/2025
55.30
 1,589,200 55.20 56.40 54.90 142,600 30,500 6.3
24/09/2025
54.50
 946,000 53.70 54.70 53.40 43,200 99,000 -3.0
23/09/2025
53.70
 730,500 54.10 54.20 53.50 9,900 61,400 -2.8
22/09/2025
53.50
 3,815,200 56.40 56.40 53.20 98,500 566,100 -25.6
19/09/2025
56
 1,435,800 57.20 57.40 56 4,000 81,400 -4.4
18/09/2025
56.80
 1,491,900 57.60 58 56.60 24,000 344,300 -18.3
17/09/2025
57.70
 2,363,800 57.50 58.60 57.40 333,400 96,600 13.7
16/09/2025
57.50
 1,886,800 58.40 58.80 57.40 101,900 163,800 -3.6
15/09/2025
58.60
 3,291,400 57.10 59.40 57 406,200 309,700 5.4
12/09/2025
56.80
 1,517,200 57 57.80 56.80 171,200 111,500 3.4
11/09/2025
56.80
 2,041,500 57.50 57.60 55.60 119,700 489,800 -20.9
10/09/2025
57.80
 2,820,100 57.20 58.50 56.60 176,000 384,500 -11.9
09/09/2025
57.20
 2,470,900 57.80 57.90 56.50 278,700 23,000 14.7
08/09/2025
57.80
 2,586,100 58.60 59.80 57.80 554,700 110,600 26.1

Chính sách bảo mật | Điều khoản sử dụng |