CTCP Vận tải và Xếp dỡ Hải An (hah)

43.10
1.20
(2.86%)
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
(2024-04-16) 		3.65 9.54% 45,919,500 390,282 14.9
38.05
42.95
41.90
2 tháng
(2024-03-18) 		-0.30 -0.71% 90,008,800 91,082 2.2
38.05
43.55
41.90
3 tháng
(2024-02-16) 		0.45 1.09% 163,799,500 -180,193 -7.8
38.05
45
41.90
6 tháng
(2023-11-20) 		8 23.60% 319,999,900 -211,313 -6.4
33.50
45
41.90
12 tháng
(2023-05-22) 		15.77 60.33% 648,870,800 -3,556,263 -141.8
25.90
45
41.90
24 tháng
(2022-05-27) 		-12.77 -23.35% 1,050,282,100 -11,145,935 -426.0
16.03
60
41.90
36 tháng
(2021-06-01) 		29.98 251.45% 1,442,781,800 -7,862,735 -36.7
11.92
60
41.90
60 tháng
(2019-06-12) 		36.86 731.55% 1,685,047,810 -11,214,985 -88.3
3.44
60
41.90
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 16/05/2024
41.90
0.05
 3,012,100 42.10 42.35 41.85 66,500 104,231 -1.6
#2 15/05/2024
41.85
0.60
 4,832,700 41.40 42.35 41.20 178,600 84,792 4.0
#3 14/05/2024
41.25
-0.35
 2,852,200 41.60 41.95 41.05 24,100 63,645 -1.7
#4 13/05/2024
41.60
-0.70
 5,517,500 42.45 42.65 40.80 49,200 58,243 -0.4
#5 10/05/2024
42.30
-0.65
 2,027,800 42.95 43.10 42.10 5,300 17,042 -0.5
#6 09/05/2024
42.95
0.40
 3,969,400 42.50 43.50 42.20 377,000 28,354 14.9
#7 08/05/2024
42.55
0.15
 2,915,500 42.35 43.45 41.90 48,700 125,000 -3.3
#8 07/05/2024
42.40
-0.10
 1,943,500 42.60 43 42.20 12,200 179,611 -7.1
#9 06/05/2024
42.50
2.40
 3,109,400 40.80 42.50 40.40 131,800 27,800 4.3
#10 03/05/2024
40.10
-0.45
 1,307,300 40.55 40.90 40 0 87,400 -3.5
#11 02/05/2024
40.55
-0.65
 852,300 41.20 41.20 40 11,900 300 0.5
#12 26/04/2024
41.20
0.40
 1,636,800 40.35 41.45 40.10 5,300 15,700 -0.4
#13 25/04/2024
40.80
0
 843,700 40.50 40.85 40.15 21,000 22,000 -0.0
#14 24/04/2024
40.80
1.15
 1,229,400 39.65 40.90 39.65 2,500 66,200 -2.6
#15 23/04/2024
39.65
0.10
 1,473,500 39.55 39.90 39.05 9,400 42,700 -1.3
#16 22/04/2024
39.55
1.50
 1,734,800 38.50 39.55 38.40 1,100 78,200 -3.0
#17 19/04/2024
38.05
-0.30
 2,185,900 37.90 38.70 37.50 29,200 1,600 1.1
#18 17/04/2024
38.35
0.10
 1,602,100 38.40 38.90 38.15 43,300 6,700 1.4
#19 16/04/2024
38.25
-0.50
 2,873,600 38.75 38.80 37.10 456,400 70,200 14.4
#20 15/04/2024
38.75
-2.90
 2,556,200 41.60 41.70 38.75 31,800 2,100 1.2
#21 12/04/2024
41.65
0.65
 1,154,600 41.40 41.85 41 600 92,000 -3.8
#22 11/04/2024
41
-0.15
 1,344,800 40.70 41 40.55 48,500 3,500 1.8
#23 10/04/2024
41.15
-0.30
 726,200 42 42 41.15 1,300 38,400 -1.5
#24 09/04/2024
41.45
0.55
 1,168,100 41 41.50 40.55 0 33,300 -1.4
#25 08/04/2024
40.90
-0.60
 1,966,100 41.50 41.90 40.90 1,000 77,400 -3.2
#26 05/04/2024
41.50
-1.10
 2,443,300 42 42.45 41.50 14,400 0 0.6
#27 04/04/2024
42.60
-0.60
 1,719,900 43.10 43.30 42.50 20,500 4,000 0.7
#28 03/04/2024
43.20
-0.20
 4,286,900 43.20 44.40 43.20 113,200 30,800 3.6
#29 02/04/2024
43.40
0.70
 1,965,600 42.50 43.40 42.25 2,300 4,800 -0.1
#30 01/04/2024
42.70
-0.20
 1,484,800 42.50 43 42.40 8,700 18,400 -0.4
#31 29/03/2024
42.90
-0.65
 1,768,300 43.50 43.55 42.75 24,300 24,300 -0.0
#32 28/03/2024
43.55
0
 1,562,300 43.95 43.95 43.20 500 22,700 -1.0
#33 27/03/2024
43.55
0.80
 2,655,000 43.10 43.85 42.75 7,500 900 0.3
#34 26/03/2024
42.75
0.30
 1,454,000 42.20 43 42 15,200 7,500 0.3
#35 25/03/2024
42.45
-0.55
 2,771,300 43 43.10 42.20 45,800 1,000 1.9
#36 22/03/2024
43
-0.10
 2,650,000 43.10 43.85 42.80 2,600 4,300 -0.1
#37 21/03/2024
43.10
0.20
 1,987,600 42.90 43.35 42.85 5,500 37,300 -1.4
#38 20/03/2024
42.90
0.70
 1,391,500 42.20 42.95 41.90 25,900 0 1.1
#39 19/03/2024
42.20
0
 1,186,800 42.20 43.20 42 4,300 6,700 -0.1
#40 18/03/2024
42.20
-2
 5,846,000 44.20 44.20 41.20 69,100 332,800 -11.3
#41 15/03/2024
44.20
-0.80
 3,803,700 45 45 43.55 8,300 797,800 -34.8
#42 14/03/2024
45
0.80
 5,016,800 44.20 45.95 44 408,100 54,500 16.0
#43 13/03/2024
44.20
0.55
 3,417,500 43.65 44.90 43.45 11,400 200 0.5
#44 12/03/2024
43.65
1.40
 7,587,900 42.25 44 42 1,519,100 36,400 64.5
#45 11/03/2024
42.25
-0.10
 3,762,400 42.35 43.20 41.75 11,200 38,100 -1.2
#46 08/03/2024
42.35
0.25
 3,729,500 42.10 43 41.60 22,200 56,600 -1.5
#47 07/03/2024
42.10
0.05
 2,070,600 42.05 42.35 41.70 2,700 151,600 -6.2
#48 06/03/2024
42.05
-0.85
 2,201,200 42.90 42.90 41.75 5,000 208,500 -8.6
#49 05/03/2024
42.90
0.40
 2,524,700 42.50 42.95 42 4,400 240,050 -9.9
#50 04/03/2024
42.50
-0.40
 2,486,000 42.90 43.70 42.45 83,600 281,200 -8.5
#51 01/03/2024
42.90
0.95
 4,339,900 41.95 43.50 41.65 48,900 172,408 -5.3
#52 29/02/2024
41.95
-0.75
 5,065,500 42.70 43.20 41.35 15,400 799,300 -32.9
#53 28/02/2024
42.70
0
 2,674,200 42.70 43.50 42.35 14,700 475,150 -19.7
#54 27/02/2024
42.70
0
 2,109,900 42.70 43 42.40 37,100 89,180 -2.2
#55 26/02/2024
42.70
2.20
 4,837,000 40.50 43 40.40 955,200 118,900 35.4
#56 23/02/2024
40.50
-0.80
 4,621,200 41.30 42.40 40.50 457,400 102,000 14.9
#57 22/02/2024
41.30
0.05
 1,614,700 41.25 41.70 41.15 82,500 30,700 2.1
#58 21/02/2024
41.25
-0.10
 2,841,400 41.35 42.20 40.90 100,300 397,000 -12.2
#59 20/02/2024
41.35
0.05
 2,825,300 41.30 41.50 40.65 14,208 174,195 -6.6
#60 19/02/2024
41.30
-0.15
 2,722,100 41.45 42.30 41.05 54,400 470,700 -17.2
#61 16/02/2024
41.45
1.25
 3,539,200 40.20 41.45 40 599,800 32,700 23.3
#62 15/02/2024
40.20
-0.55
 3,097,700 40.75 41.50 40.05 122,020 410,300 -11.7
#63 07/02/2024
40.75
0.35
 2,906,800 40.40 41.40 40.60 140,400 12,000 5.3
#64 06/02/2024
40.40
0.70
 3,401,400 39.70 40.70 39.50 169,000 4,040 6.6
#65 05/02/2024
39.70
1.40
 6,651,900 38.30 40.50 38.40 1,083,700 20,900 42.3
#66 02/02/2024
38.30
0.75
 2,022,300 37.55 38.50 37.70 59,100 296,500 -9.1
#67 01/02/2024
37.55
0.35
 1,638,000 37.20 37.85 36.80 27,000 373,600 -13.0
#68 31/01/2024
37.20
-0.80
 2,401,200 38 38.35 37.20 5,900 412,400 -15.3
#69 30/01/2024
38
-0.30
 3,976,700 38.30 38.30 37.50 33,000 398,900 -13.8
#70 29/01/2024
38.30
0.05
 908,000 38.25 38.65 38.25 13,900 1,100 0.5
#71 26/01/2024
38.25
-0.20
 1,207,300 38.45 38.70 38.20 6,000 700 0.2
#72 25/01/2024
38.45
-0.25
 691,200 38.70 38.75 38.45 59,700 12,200 1.8
#73 24/01/2024
38.70
-0.05
 1,786,700 38.75 39.40 38.65 102,500 20,600 3.2
#74 23/01/2024
38.75
0.30
 1,565,500 38.45 39.15 38.30 5,000 0 0.2
#75 22/01/2024
38.45
0.05
 1,493,300 38.40 38.95 38.05 29,500 44,100 -0.6
#76 19/01/2024
38.40
-0.35
 1,508,900 38.75 39.15 38.40 4,000 11,200 -0.3
#77 18/01/2024
38.75
-0.05
 1,117,300 38.80 39.05 38.50 2,100 7,500 -0.2
#78 17/01/2024
38.80
0.05
 2,385,400 38.75 39.75 38.80 10,200 0 0.4
#79 16/01/2024
38.75
0.35
 1,398,900 38.40 38.80 38.05 600 240,600 -9.2
#80 15/01/2024
38.40
0
 1,645,900 38.40 39.30 38.40 200 85,100 -3.3
#81 12/01/2024
38.40
-0.65
 3,187,900 39.05 39.20 38.15 302,000 8,500 11.4
#82 11/01/2024
39.05
-0.25
 2,246,300 39.30 39.70 38.80 325,200 84,800 9.4
#83 10/01/2024
39.30
0.60
 4,638,700 38.70 40.65 38.85 152,500 29,700 4.8
#84 09/01/2024
38.70
0.80
 3,356,600 37.90 38.80 38 60,900 162,500 -3.9
#85 08/01/2024
37.90
-0.40
 2,243,900 38.30 38.70 37.90 61,300 33,400 1.1
#86 05/01/2024
38.30
-0.20
 2,103,100 38.50 39 38.20 27,500 41,700 -0.5
#87 04/01/2024
38.50
-0.10
 4,744,200 38.60 39.30 38.50 52,700 6,100 1.8
#88 03/01/2024
38.60
0.55
 3,303,800 38.05 38.85 38 86,200 16,900 2.7
#89 02/01/2024
38.05
0.45
 3,026,800 37.60 38.45 37.60 98,400 55,400 1.6
#90 29/12/2023
37.60
-0.15
 2,614,800 37.75 38.30 37.55 15,000 25,400 -0.4
#91 28/12/2023
37.75
0
 2,512,200 37.75 38.45 37.70 15,600 13,100 0.1
#92 27/12/2023
37.75
-0.65
 3,764,600 38.40 38.80 37.75 0 21,900 -0.8
#93 26/12/2023
38.40
-0.45
 2,998,800 38.85 39.20 38.20 0 38,200 -1.5
#94 25/12/2023
38.85
1.45
 4,821,900 37.40 39.25 37.70 29,100 48,400 -0.8
#95 22/12/2023
37.40
-0.05
 2,384,300 37.45 37.80 37.05 10,400 33,300 -0.9
#96 21/12/2023
37.45
0.25
 3,517,800 37.20 37.95 36.85 40,100 47,600 -0.3
#97 20/12/2023
37.20
1.30
 3,836,000 35.90 37.25 36.10 52,200 13,400 1.4
#98 19/12/2023
35.90
1
 1,701,100 34.90 35.90 34.85 58,300 1,600 2.0
#99 18/12/2023
34.90
-0.70
 2,185,300 35.60 35.70 34.90 34,300 200 1.2
#100 15/12/2023
35.60
-0.20
 1,428,900 35.80 36.20 35.30 23,700 6,800 0.6

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc