Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/06/2026	53.30	689,800	53.70	53.70	53	6,300	52,540	0
11/06/2026	53.70	409,600	53	53.90	53	2,000	21,900	0
10/06/2026	53.30	647,100	53.20	53.70	52.80	300	53,300	0
09/06/2026	53.70	510,700	53.90	53.90	52.90	5,200	30,100	0
08/06/2026	53.90	239,200	53.60	54.80	53.30	19,600	17,100	0
05/06/2026	54.10	1,202,400	55	55.30	54	151,000	8,100	0
04/06/2026	55	1,063,800	53.10	55.60	53.10	26,100	0	0
03/06/2026	53.10	404,900	53.20	54.10	51.80	33,900	0	0
02/06/2026	53.40	622,200	53.80	54	53	11,800	23,550	0
01/06/2026	53.90	234,400	54.40	54.70	53.90	1,800	3,300	0
29/05/2026	54.40	357,200	54	54.50	54	0	13,700	0
28/05/2026	54	385,600	54.70	54.90	54	100	42,100	0
27/05/2026	54.70	490,500	54.20	55	54.10	3,900	61,260	0
26/05/2026	54.10	622,700	54.60	54.60	53.80	4,700	21,500	0
25/05/2026	54.40	265,100	55.20	55.20	54.40	3,000	50,580	0
22/05/2026	54.50	411,400	55.60	55.70	54.50	9,300	15,900	0
21/05/2026	55.10	333,900	56.30	56.30	54.60	24,600	31,300	0
20/05/2026	55.70	587,500	55.50	56	54.20	61,800	37,000	0
19/05/2026	55.50	1,803,500	57.30	57.40	55.40	24,900	24,515	0
18/05/2026	57.40	654,000	57.20	58	56.90	13,900	79,500	0
15/05/2026	57.50	502,800	57.50	58	56.90	13,600	53,940	0
14/05/2026	57.30	433,300	57.50	57.90	57	4,700	36,600	0
13/05/2026	57.90	864,000	56.40	58.10	56.40	49,800	55,390	0
12/05/2026	57.70	1,053,600	56.50	57.90	56.40	30,700	28,200	0
11/05/2026	56.40	953,800	56.60	56.90	56.30	49,200	15,820	0
08/05/2026	56.50	525,400	56.60	57	56.20	9,800	32,900	0
07/05/2026	56.60	1,446,200	57.40	58.50	56.50	66,900	196,360	0
06/05/2026	57	735,400	56.80	57.10	56.60	2,800	50,700	0
05/05/2026	56.70	1,482,300	55.50	57	55.30	156,300	131,833	0
04/05/2026	55.50	330,400	55.80	56	55.30	2,000	47,367	0
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
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

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 (2026-05-13)	-4.20	-7.25%	13,045,800	-214,635	0	53.10 57.90 53.30
2 tháng (2026-04-13)	-1	-1.83%	29,405,800	-1,316,539	0	53.10 57.90 53.30
3 tháng (2026-03-16)	-2.30	-4.11%	51,534,400	-3,069,280	-48.0	49.70 57.90 53.30
6 tháng (2025-12-15)	-2.70	-4.79%	197,205,200	-4,839,580	-167.9	49.70 71 53.30
12 tháng (2025-06-17)	0.94	1.79%	580,294,600	-1,728,940	45.1	49.70 71 53.30
24 tháng (2024-06-24)	22.31	71.08%	1,219,101,600	-15,323,659	-853.1	28.69 71 53.30
36 tháng (2023-06-28)	33.50	165.86%	1,969,090,800	-9,121,289	-546.5	18.42 71 53.30
60 tháng (2021-07-08)	42.93	398.82%	2,773,946,700	-14,007,961	-481.2	10.58 71 53.30

CTCP Vận tải và Xếp dỡ Hải An (hah)

THỐNG KÊ GIAO DỊCH