CTCP Vận tải và Xếp dỡ Hải An (hah)

56
-2.60
(-4.44%)
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
(2025-11-12) 		-4.20 -6.69% 48,234,000 -1,544,800 -102.7
56
67.50
56
2 tháng
(2025-10-13) 		3.90 7.13% 112,829,900 1,527,000 89.7
53.40
67.50
56
3 tháng
(2025-09-15) 		0 0% 144,534,200 1,267,100 76.2
53.40
67.50
56
6 tháng
(2025-06-16) 		4.78 8.88% 383,783,200 2,201,640 154.2
50.18
67.50
56
12 tháng
(2024-12-17) 		20.99 55.79% 638,541,100 -14,208,282 -855.1
34.20
67.50
56
24 tháng
(2023-12-25) 		32.96 128.51% 1,426,637,400 -3,383,959 -348.5
24.56
67.50
56
36 tháng
(2022-12-28) 		44.32 310.36% 1,940,597,400 -10,613,481 -625.8
13.97
67.50
56
60 tháng
(2021-01-07) 		52.76 903.73% 2,750,213,200 -12,074,181 -398.4
4.65
67.50
56
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/09/2025
58.70
 3,727,200 58.60 60.50 58.30 324,600 164,600 9.4
04/09/2025
58.20
 1,848,800 57.90 59 57.70 388,000 163,700 13.0
03/09/2025
57.50
 1,236,200 56.50 57.50 56.40 129,800 245,000 -6.6
29/08/2025
56.20
 2,993,500 57.30 58 56 158,200 396,400 -13.6
28/08/2025
57.30
 1,244,000 58.60 58.60 57 500 315,500 0
27/08/2025
57.90
 2,635,200 57.90 59.50 56.30 27,500 372,300 -19.8
26/08/2025
57
 1,670,600 53.50 57 53.50 220,700 75,600 8.0
25/08/2025
53.50
 3,461,500 56.70 57.80 53.50 689,200 186,500 27.2
22/08/2025
56.30
 4,003,900 59 59.40 56 255,400 216,200 2.0
21/08/2025
59.50
 3,004,700 61.20 61.20 59.50 131,300 195,700 -3.9
20/08/2025
60.30
 4,297,500 63.10 63.30 60 313,800 741,700 -27.0
19/08/2025
63.30
 3,144,700 65.30 65.40 63 147,900 397,600 -16.1
18/08/2025
64.40
 4,398,100 62.40 65 62.20 269,700 174,400 5.8
15/08/2025
61.90
 3,699,300 63 63.30 61.20 347,700 400,700 -3.3
14/08/2025
62.80
 3,608,600 63.80 63.80 62 416,600 107,400 19.4
13/08/2025
63.20
 3,586,000 63.10 64 61.30 392,600 169,200 13.9
12/08/2025
63
 8,965,800 59.30 63 58.80 466,100 266,700 12.2
11/08/2025
58.90
 3,181,300 58.30 59.80 58.30 83,800 325,400 -14.3
08/08/2025
58.20
 4,024,300 58.80 59 57.30 820,300 113,300 40.9
07/08/2025: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30)
07/08/2025
58.70
 3,784,500 61 61 58.60 8,400 482,100 -28.2
06/08/2025
57.69
 3,881,400 57.92 58.83 57.16 337,700 400,500 -4.8
05/08/2025
57.84
 9,139,000 61.11 61.49 56.63 770,100 1,043,000 -22.3
04/08/2025
60.88
 3,846,200 62.25 62.32 59.74 68,500 446,200 -30.5
01/08/2025
60.88
 8,949,100 57.16 60.88 56.25 1,018,700 107,300 70.2
31/07/2025
56.93
 5,914,000 57.62 57.62 55.57 1,343,600 153,600 88.4
30/07/2025
55.79
 4,420,900 53.90 55.79 53.59 635,400 196,200 31.5
29/07/2025
53.90
 8,640,100 58.53 58.53 53.67 219,900 66,000 11.2
28/07/2025
57.69
 6,189,600 57.01 58.07 56.55 251,600 5,000 18.7
25/07/2025
56.40
 7,934,700 56.17 58.22 56.02 411,600 485,200 -5.9
24/07/2025
54.88
 4,917,100 54.88 55.04 53.59 46,700 52,500 -0.5

Chính sách bảo mật | Điều khoản sử dụng |