Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/09/2026	46	490,900	47	47	46	15,000	192,430	0
10/09/2026	47.10	328,400	46.30	47.50	46.30	42,400	95,300	0
09/09/2026	46.60	433,100	46.15	46.80	46.10	46,800	146,040	0
08/09/2026	46.05	471,700	46.75	46.85	46	4,400	206,400	0
07/09/2026	46.75	806,900	47.30	47.45	46.75	109,200	286,270	0
04/09/2026	47.20	433,100	47.20	47.70	47	17,700	152,100	0
03/09/2026	47.50	550,700	48	48	47.10	20,100	220,290	0
28/08/2026	48	308,800	48.10	48.20	47.80	14,300	124,400	0
27/08/2026	48.10	554,300	48.30	48.45	47.85	68,100	203,210	0
26/08/2026	47.80	544,200	47.60	48.40	47.15	41,400	185,900	0
25/08/2026	47.60	967,700	48.35	48.35	47.60	1,351	391,620	0
24/08/2026	48.35	663,500	48.50	48.80	48.10	27,000	189,800	0
21/08/2026	48.40	1,166,500	47.50	48.65	47.30	241,200	354,200	0
20/08/2026	47.50	1,020,700	47.75	48.05	47	29,400	272,400	0
19/08/2026	47.60	1,402,100	46.70	48.30	46.70	54,500	431,530	0
18/08/2026	46.70	1,386,000	45.80	47.70	45.80	316,100	348,870	0
17/08/2026	45.80	377,400	45.90	46.20	45.60	9,500	215,040	0
14/08/2026	45.90	1,167,300	45.95	47	45.60	46,600	380,400	0
13/08/2026	45.80	636,100	46.50	46.55	45.80	24,500	223,330	0
12/08/2026	46.35	581,900	46.05	46.80	46.05	68,500	226,100	0
11/08/2026	46.10	547,700	46.65	46.65	46.10	29,200	215,050	0
10/08/2026	46.40	759,100	46.20	47.40	46	89,400	239,887	0
07/08/2026	46.20	472,900	46.50	46.85	46.10	12,105	192,895	0
06/08/2026	46.50	762,100	45.25	47.40	45.05	73,355	273,400	0
05/08/2026	45.20	632,700	46.50	46.50	45.20	95,300	261,639	0
04/08/2026	46.05	360,400	46.30	46.30	45.75	36,200	72,400	0
03/08/2026	46.05	447,100	45.30	46.50	45.30	54,600	78,000	0
31/07/2026	45.25	364,300	45.60	45.60	44.75	7,100	79,400	0
30/07/2026	45.20	615,000	43.95	45.90	43.95	99,800	133,040	0
29/07/2026	43.95	181,900	43.35	44	43.35	44,900	34,400	0
28/07/2026	43.90	391,200	44	44	43.10	23,200	97,400	0
27/07/2026	44	551,900	44.75	44.95	43.75	22,300	139,000	0
24/07/2026	45	305,100	44.50	45	44.10	30,300	18,200	0
23/07/2026	45	634,800	44	45.60	43.05	144,400	8,600	0
22/07/2026	44.85	545,200	44.25	44.85	43.50	67,400	71,300	0
21/07/2026	44.90	480,100	43.80	45.40	43.35	93,300	31,500	0
20/07/2026	44.90	788,400	45.80	46	43.20	17,800	20,344	0
17/07/2026	46.20	267,700	47.50	47.50	46.10	7,300	52,300	0
16/07/2026	47	688,400	47.30	47.60	45.30	57,600	0	0
15/07/2026	47.60	446,200	48.50	48.60	47.40	2,000	30,500	0
14/07/2026: Cổ tức tiền mặt tỉ lệ: 20%
14/07/2026	48.80	295,000	49	49.15	48.55	1,200	91,600	0
13/07/2026	48.80	616,700	49.95	49.95	48.22	13,500	125,000	0
10/07/2026	49.47	662,500	48.90	49.47	48.51	64,800	144,000	0
09/07/2026	48.13	868,100	49.95	50.34	48.13	63,600	149,880	0
08/07/2026	49.86	414,600	49.86	50.15	49.38	16,400	75,900	0
07/07/2026	49.76	656,400	49.28	50.43	48.70	7,900	129,700	0
06/07/2026	49.28	1,031,200	49.86	50.43	48.51	58,900	304,030	0
03/07/2026	49.86	295,500	49.95	50.43	49.66	200	63,000	0
02/07/2026	49.47	668,700	49.57	50.05	49.28	15,900	280,187	0
01/07/2026	49.47	556,700	50.05	50.34	49.47	500	106,200	0
30/06/2026	50.15	808,800	49.76	50.63	49.47	11,100	165,020	0
29/06/2026	49.95	897,800	50.82	50.82	49.38	4,000	337,330	0
26/06/2026	50.82	693,900	50.34	50.82	49.76	8,000	145,000	0
25/06/2026	50.43	544,600	51.01	51.20	50.43	1,500	137,300	0
24/06/2026	50.82	1,234,200	50.91	51.20	49.09	72,500	272,300	0
23/06/2026	50.91	619,000	51.39	51.87	50.72	18,800	107,200	0
22/06/2026	51.39	373,300	51.68	51.97	51.20	4,700	111,000	0
19/06/2026	51.87	521,200	52.74	52.74	51.68	2,300	116,734	0
18/06/2026	52.16	389,900	53.32	53.32	52.16	50,800	95,700	0
17/06/2026	53.32	1,161,900	52.83	54.08	52.45	93,500	222,200	0
16/06/2026	52.55	689,100	52.35	53.80	52.26	49,800	80,580	0
15/06/2026	52.35	563,800	51.78	52.64	51.78	92,600	15,900	0
12/06/2026	51.20	689,800	51.59	51.59	50.91	6,300	52,540	0
11/06/2026	51.59	409,600	50.91	51.78	50.91	2,000	21,900	0
10/06/2026	51.20	647,100	51.11	51.59	50.72	300	53,300	0
09/06/2026	51.59	510,700	51.78	51.78	50.82	5,200	30,100	0
08/06/2026	51.78	239,200	51.49	52.64	51.20	19,600	17,100	0
05/06/2026	51.97	1,202,400	52.83	53.12	51.87	151,000	8,100	0
04/06/2026	52.83	1,063,800	51.01	53.41	51.01	26,100	0	0
03/06/2026	51.01	404,900	51.11	51.97	49.76	33,900	0	0
02/06/2026	51.30	622,200	51.68	51.87	50.91	11,800	23,550	0
01/06/2026	51.78	234,400	52.26	52.55	51.78	1,800	3,300	0
29/05/2026	52.26	357,200	51.87	52.35	51.87	0	13,700	0
28/05/2026	51.87	385,600	52.55	52.74	51.87	100	42,100	0
27/05/2026	52.55	490,500	52.07	52.83	51.97	3,900	61,260	0
26/05/2026	51.97	622,700	52.45	52.45	51.68	4,700	21,500	0
25/05/2026	52.26	265,100	53.03	53.03	52.26	3,000	50,580	0
22/05/2026	52.35	411,400	53.41	53.51	52.35	9,300	15,900	0
21/05/2026	52.93	333,900	54.08	54.08	52.45	24,600	31,300	0
20/05/2026	53.51	587,500	53.32	53.80	52.07	61,800	37,000	0
19/05/2026	53.32	1,803,500	55.04	55.14	53.22	24,900	24,515	0
18/05/2026	55.14	654,000	54.95	55.72	54.66	13,900	79,500	0
15/05/2026	55.24	502,800	55.24	55.72	54.66	13,600	53,940	0
14/05/2026	55.04	433,300	55.24	55.62	54.76	4,700	36,600	0
13/05/2026	55.62	864,000	54.18	55.81	54.18	49,800	55,390	0
12/05/2026	55.43	1,053,600	54.28	55.62	54.18	30,700	28,200	0
11/05/2026	54.18	953,800	54.37	54.66	54.08	49,200	15,820	0
08/05/2026	54.28	525,400	54.37	54.76	53.99	9,800	32,900	0
07/05/2026	54.37	1,446,200	55.14	56.20	54.28	66,900	196,360	0
06/05/2026	54.76	735,400	54.56	54.85	54.37	2,800	50,700	0
05/05/2026	54.47	1,482,300	53.32	54.76	53.12	156,300	131,833	0
04/05/2026	53.32	330,400	53.60	53.80	53.12	2,000	47,367	0
29/04/2026	52.93	278,500	53.22	53.22	52.26	21,000	47,200	0
28/04/2026	52.55	683,200	53.89	53.99	52.26	42,700	101,094	0
24/04/2026	53.89	666,400	54.37	54.56	53.32	43,800	22,890	0
23/04/2026	54.56	2,530,600	53.32	55.14	53.03	315,200	185,400	0
22/04/2026	53.80	1,484,200	51.59	53.80	51.20	12,600	104,930	0
21/04/2026	51.30	1,065,300	52.07	52.45	51.20	10,600	304,000	0
20/04/2026	51.97	417,600	52.83	52.83	51.87	800	127,770	0
17/04/2026	52.26	417,700	51.59	52.83	51.59	300	48,520	0

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 (2026-08-12)	0.75	1.62%	13,800,400	-3,470,149	0	45.80 48.40 46
2 tháng (2026-07-13)	-1.70	-3.48%	24,954,300	-4,713,744	0	43.90 48.80 46
3 tháng (2026-06-15)	-5.25	-10.04%	38,605,500	-7,135,105	0	43.90 53.32 46
6 tháng (2026-03-16)	-6.70	-12.45%	90,829,700	-10,250,625	-48.0	43.90 55.62 46
12 tháng (2025-09-16)	-8.14	-14.73%	379,764,600	-10,433,225	-73.5	43.90 68.20 46
24 tháng (2024-09-23)	17.79	60.67%	1,036,783,400	-19,949,267	-735.2	29.21 68.20 46
36 tháng (2023-09-27)	23.32	98.07%	1,863,219,000	-15,969,634	-535.6	17.69 68.20 46
60 tháng (2021-10-07)	27.28	137.68%	2,688,811,600	-18,620,706	-353.0	10.17 68.20 46

CTCP Vận tải và Xếp dỡ Hải An (hah)

THỐNG KÊ GIAO DỊCH