Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	55.10	278,500	55.40	55.40	54.40	21,000	47,200	0
28/04/2026	54.70	683,200	56.10	56.20	54.40	42,700	101,094	0
27/04/2026	56.10	666,400	56.60	56.80	55.50	43,800	22,890	0
24/04/2026	56.10	666,400	56.60	56.80	55.50	43,800	22,890	0
23/04/2026	56.80	2,530,600	55.50	57.40	55.20	315,200	185,400	0
22/04/2026	56	1,484,200	53.70	56	53.30	12,600	104,930	0
21/04/2026	53.40	1,065,300	54.20	54.60	53.30	10,600	304,000	0
20/04/2026	54.10	417,600	55	55	54	800	127,770	0
17/04/2026	54.40	417,700	53.70	55	53.70	300	48,520	0
16/04/2026	54.10	561,900	54.40	55.90	54	0	183,420	0
15/04/2026	54.40	645,200	55.10	55.40	54.40	600	5,200	0
14/04/2026	55	379,000	55.10	56	54.90	5,800	9,000	0
13/04/2026	54.70	703,300	55.50	55.50	54.60	4,900	235,300	0
10/04/2026	55.60	538,600	55.50	56.30	55.40	4,500	103,500	0
09/04/2026	55.50	697,100	56	56	55.10	300	137,011	0
08/04/2026	56.40	893,700	56.20	56.40	55.20	17,300	220,060	0
07/04/2026	54.50	764,900	55.90	55.90	54	6,500	519,470	0.3
06/04/2026	55.80	562,900	55	55.80	54.60	45,700	6,700	2.1
03/04/2026	54.60	482,800	54.20	55.50	54.20	510,100	829,800	-21.5
02/04/2026	54.60	957,300	56.20	56.30	54.50	275,100	67,800	12.4
01/04/2026	56.60	918,400	57	57.20	56	99,100	86,900	0.7
31/03/2026	56.70	1,036,800	56.90	56.90	55.40	1,400	119,400	-6.6
30/03/2026	56	799,700	54	56	54	67,100	120,100	-2.9
27/03/2026	55.90	1,075,600	54.50	55.90	54	67,100	120,100	-2.9
26/03/2026	54.50	1,104,000	53.80	54.70	52.80	107,400	79,000	1.5
25/03/2026	53.70	1,223,300	52.50	53.70	52.20	33,000	62,000	-1.5
24/03/2026	52	1,006,800	51	52.10	50.10	92,100	106,500	-0.8
23/03/2026	49.70	2,950,200	52.10	52.80	49.70	92,100	106,500	-0.8
20/03/2026	53.40	1,999,000	56	56.10	53.40	29,600	44,700	-0.9
19/03/2026	56	921,000	56.90	56.90	55.80	69,300	65,300	0.2
18/03/2026	57.50	1,186,400	56.30	57.70	56.20	30,800	185,200	-8.8
17/03/2026	56.40	901,400	56.80	57.30	56.20	118,900	132,800	-0.8
16/03/2026	56	2,108,700	56.70	57.50	55.40	55,600	362,900	-17.8
13/03/2026	56.70	2,246,500	57	58.90	56.60	55,600	362,900	-17.8
12/03/2026	58.30	1,605,400	59.60	60.20	58.10	91,500	212,600	-7.2
11/03/2026	60.20	2,800,300	56.10	60.20	56.10	173,200	385,000	-12.6
10/03/2026	56.30	5,379,200	58.90	59.30	55	106,400	187,200	-4.8
09/03/2026	58.60	5,619,400	59.20	60	58.60	106,400	187,200	-4.8
06/03/2026	63	3,481,500	63	65.50	62.70	402,200	441,400	-2.6
05/03/2026	63.60	5,920,400	67.20	67.20	63.60	181,700	981,900	-52.1
04/03/2026	67	9,160,200	71	71.50	66.10	510,100	829,800	-21.5
03/03/2026	71	10,257,500	70.40	71.70	66	386,400	1,227,600	-56.3
02/03/2026	67.10	10,881,600	66.80	67.10	64.50	124,000	66,200	3.4
27/02/2026	62.80	3,555,400	61.70	63.60	60.70	180,400	642,900	-28.7
26/02/2026	61.40	2,741,400	62.50	63	61	137,000	393,400	-15.9
25/02/2026	62.50	2,574,200	62.50	62.70	61.40	107,000	263,500	-9.7
24/02/2026	62.60	6,481,800	59.90	63.80	59.90	956,000	125,200	51.1
23/02/2026	60	2,161,300	59.10	60	58.80	475,000	82,600	23.3
13/02/2026	58.50	1,039,500	58	59.20	58	100,700	89,200	0.7
12/02/2026	58	1,211,300	58	59.10	57.50	180,100	35,300	8.5
11/02/2026	57.80	1,196,100	56.60	58.10	56.60	142,700	121,300	1.2
10/02/2026	56.40	1,183,300	57	57.20	56.20	81,800	218,500	-7.8
09/02/2026	56.60	1,415,200	57.60	58.20	56.30	305,300	127,200	10.3
06/02/2026	57.60	1,670,700	57.50	58.70	57	305,300	127,200	10.3
05/02/2026	57.70	1,558,900	59.60	59.90	57.70	162,400	153,100	0.6
04/02/2026	59.30	1,959,200	60	60.80	59.10	275,100	67,800	12.4
03/02/2026	59.40	3,099,300	58.80	61	58.80	124,000	66,200	3.4
02/02/2026	58.40	3,204,400	56.70	58.80	56	321,100	87,800	13.1
30/01/2026	56.50	1,262,300	56.50	57.60	56.40	12,400	56,900	-2.5
29/01/2026	56.20	1,027,300	56.50	56.90	55.90	28,700	350,700	-18.1
28/01/2026	55.90	2,064,100	57.20	57.20	55.60	31,800	51,100	-1.1
27/01/2026	56.80	764,900	56.60	57.20	56	70,400	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

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-03-30)	-1.30	-2.32%	17,873,000	-2,052,955	-15.5	53.40 56.80 55.10
2 tháng (2026-03-02)	-12.40	-18.48%	89,701,400	-5,366,355	-223.9	49.70 71 55.10
3 tháng (2026-01-29)	-1.50	-2.67%	127,043,000	-4,480,155	-171.7	49.70 71 55.10
6 tháng (2025-10-31)	-6.70	-10.91%	252,666,100	-4,779,855	-199.1	49.70 71 55.10
12 tháng (2025-05-05)	4.60	9.18%	623,126,400	-11,345,650	-642.7	48.20 71 55.10
24 tháng (2024-05-09)	26.35	92.94%	1,378,122,700	-6,993,419	-479.2	27.23 71 55.10
36 tháng (2023-05-15)	36.37	198.44%	2,010,673,000	-10,365,364	-614.1	17.10 71 55.10
60 tháng (2021-05-25)	46.21	544.56%	2,807,876,500	-15,133,236	-528.8	7.87 71 55.10

CTCP Vận tải và Xếp dỡ Hải An (hah)

THỐNG KÊ GIAO DỊCH