CTCP Vận tải và Xếp dỡ Hải An (hah)

46.60
0.40
(0.87%)
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
(2026-09-08) 		5.75 12.49% 24,844,300 -5,391,380 -89.9
44.95
52.90
46.20
2 tháng
(2026-08-10) 		5.40 11.64% 38,718,300 -8,843,280 -252.8
44.95
52.90
46.20
3 tháng
(2026-07-10) 		2.33 4.70% 49,227,900 -9,829,580 -299.6
43.90
52.90
46.20
6 tháng
(2026-04-13) 		-0.75 -1.42% 92,312,200 -13,533,180 -496.8
43.90
55.62
46.20
12 tháng
(2025-10-13) 		-0.75 -1.42% 377,273,600 -15,516,880 -614.5
43.90
68.20
46.20
24 tháng
(2024-10-18) 		20.99 68.13% 1,008,031,700 -16,544,624 -1,457.2
30.23
68.20
46.20
36 tháng
(2023-10-24) 		30.27 140.62% 1,800,672,300 -10,075,839 -1,155.0
17.69
68.20
46.20
60 tháng
(2021-11-03) 		31.77 158.67% 2,670,109,600 -16,708,311 -1,237.4
10.17
68.20
46.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
13.53
 370,300 13.87 13.87 13.53 30,000 400 1.0
21/03/2023
13.61
 706,900 13.74 13.74 13.15 1,610 12,200 -2.2
20/03/2023
13.49
 1,000,600 14.06 14.06 13.42 760 31,500 -1.0
17/03/2023
14.01
 487,700 14.20 14.20 13.91 36,300 12,300 0.8
16/03/2023
13.99
 538,200 14.20 14.20 13.99 36,500 113,720 -2.6
15/03/2023
14.29
 812,800 14.14 14.37 13.95 15,800 11,200 0.2
14/03/2023
13.82
 1,029,700 14.16 14.18 13.72 118,300 97,960 0.7
13/03/2023
14.16
 703,400 14.12 14.37 14.12 9,200 22,680 -0.5
10/03/2023
14.42
 1,590,900 14.20 14.52 14.12 8,400 23,200 -0.5
09/03/2023
14.20
 839,300 14.33 14.37 14.12 300 164,600 -5.5
08/03/2023
14.16
 801,500 13.78 14.20 13.63 9,600 2,800 0.2
07/03/2023
13.78
 898,300 13.95 14.16 13.68 2,100 310,360 -10.0
06/03/2023
13.91
 610,600 14.16 14.33 13.91 52,300 20,600 1.0
03/03/2023
13.95
 844,900 14.33 14.44 13.95 2,700 14,600 -0.4
02/03/2023
14.27
 654,800 14.37 14.69 14.27 29,981 50,420 -0.7
01/03/2023
14.42
 968,500 13.61 14.42 13.57 36,800 900 1.2
28/02/2023
13.70
 1,613,100 14.50 14.58 13.30 9,300 92,640 -2.7
27/02/2023
14.29
 1,106,300 14.88 14.99 14.29 2,600 59,000 -1.9
24/02/2023
15.01
 704,100 15.43 15.56 14.94 8,200 70,400 -2.2
23/02/2023
15.30
 1,628,600 15.51 15.51 14.80 900 314,440 -11.4
22/02/2023
15.56
 1,908,700 15.64 16.09 15.56 95,000 200 3.5
21/02/2023
15.87
 1,982,600 16.21 16.40 15.85 6,000 219,220 -8.0
20/02/2023
16.06
 1,357,000 15.39 16.11 15.39 29,600 0 1.1
17/02/2023
15.30
 1,729,100 15.07 15.47 15.07 19,200 13,200 0.2
16/02/2023
15.07
 1,322,600 14.96 15.20 14.80 8,900 295,320 -10.2
15/02/2023
14.94
 964,300 14.77 15.01 14.71 4,800 128 0.2
14/02/2023
14.71
 628,100 14.80 15.01 14.61 151,400 57,200 3.3
13/02/2023
14.52
 2,233,200 15.51 15.51 14.52 5,063 104,801 -3.4
10/02/2023
15.60
 1,020,000 16.06 16.28 15.54 1,600 42,100 -1.5
09/02/2023
16.25
 853,800 16.02 16.38 15.92 10,800 142,500 -5.1
08/02/2023
16.02
 936,600 16.28 16.49 15.68 51,800 29,562 0.8
07/02/2023
16.28
 1,613,100 16.57 17.21 16.06 2,200 98,100 -3.7
06/02/2023
16.70
 1,546,300 16.06 16.95 15.92 1,000 150,900 -5.9
03/02/2023
16.19
 1,131,700 15.77 16.21 15.77 0 83,300 -3.2
02/02/2023
15.77
 1,745,300 16.15 16.25 15.47 2,940 153,046 -5.6
01/02/2023
16.06
 2,470,900 17.02 17.02 15.85 600 41,100 -1.5
31/01/2023
16.44
 2,609,500 15.35 16.44 15.26 12,100 34,980 -0.9
30/01/2023
15.39
 1,563,700 15.64 15.81 15.37 36,000 252,740 -7.9
27/01/2023
15.64
 1,672,400 15.77 16.11 15.43 29,200 36,800 -0.3
19/01/2023
15.64
 1,967,700 15.56 15.68 15.35 45,800 94,580 -1.8
18/01/2023
15.39
 2,785,900 14.71 15.39 14.71 11,800 70,100 -2.1
17/01/2023
14.73
 1,405,000 14.16 14.80 14.14 165,000 51,805 3.9
16/01/2023
14.08
 731,200 14.06 14.37 13.93 123,800 232,140 -3.6
13/01/2023
13.99
 753,800 13.97 14.16 13.95 104,200 198,500 -3.1
12/01/2023
13.95
 1,000,400 14.06 14.16 13.74 110,500 75,120 1.2
11/01/2023
14.03
 1,028,900 14.08 14.27 13.99 178,600 343,300 -5.5
10/01/2023
14.03
 1,339,000 14.48 14.48 13.95 160,900 320,980 -5.3
09/01/2023
14.33
 787,900 14.67 14.71 14.31 64,500 53,420 0.4
06/01/2023
14.46
 1,362,300 14.96 15.20 14.46 47,600 81,900 -1.2
05/01/2023
14.84
 1,360,300 14.63 14.88 14.42 336,200 58,400 9.8
04/01/2023
14.52
 1,502,600 14.80 14.88 14.29 3,101 36,900 -1.2
03/01/2023
14.58
 2,517,100 13.57 14.58 13.57 75,700 85,900 -0.4
30/12/2022
13.63
 673,300 13.76 13.84 13.63 56,000 0 1.8
29/12/2022
13.74
 796,600 13.70 13.74 13.42 26,000 26,600 0.0
28/12/2022
13.72
 969,000 13.34 13.80 13.08 15,900 42,460 -0.9
27/12/2022
13.30
 1,331,700 12.37 13.30 12.26 139,300 16,800 3.9
26/12/2022
12.43
 1,851,600 13.30 13.30 12.43 21,300 63,000 -1.2
23/12/2022
13.23
 757,700 13.13 13.38 12.98 44,000 34,500 0.3
22/12/2022
13.10
 1,255,800 13.55 13.61 12.94 94,700 29,400 2.0
21/12/2022
13.34
 2,289,500 14.65 14.65 13.17 58,200 109,800 -1.6
20/12/2022
14.14
 3,728,700 13.99 14.58 13.97 251,700 9,800 8.1
19/12/2022
14.12
 2,569,600 14.96 15.47 14.12 22,600 76,900 -1.8
16/12/2022
15.01
 1,557,200 14.92 15.64 14.84 17,100 106,200 -3.2
15/12/2022
15.16
 1,988,700 15.09 15.32 14.84 37,600 12,800 0.9
14/12/2022
15.16
 2,644,800 15.89 15.94 15.13 31,100 160,200 -4.6
13/12/2022
15.56
 3,796,100 14.75 15.56 14.37 136,100 106,580 1.1
12/12/2022
14.67
 5,109,900 14.12 15.13 14.10 120,300 36,680 2.9
09/12/2022
14.16
 2,544,200 14.67 14.80 13.99 19,500 116,240 -3.2
08/12/2022
14.58
 3,448,600 14.33 14.84 14.18 342,550 42,200 10.4
07/12/2022
14.16
 5,758,500 14.90 14.92 14.03 49,800 158,600 -3.6
06/12/2022
13.95
 3,683,300 13.02 13.95 12.87 300 22,100 -0.7
05/12/2022
13.04
 5,306,000 13.53 13.87 12.81 32,500 86,900 -1.7
02/12/2022
13.06
 3,421,000 13.13 13.40 12.41 41,400 40,600 0.0
01/12/2022
13.23
 6,077,000 13.51 13.51 12.89 193,400 18,560 5.5
30/11/2022
13.02
 3,937,200 13.68 13.74 12.72 11,700 31,400 -0.6
29/11/2022
13.65
 1,245,100 13.53 13.78 13.15 246,100 57,000 6.1
28/11/2022
13.30
 1,066,900 12.87 13.40 12.75 20,400 37,300 -0.5
25/11/2022
12.60
 600,600 12.58 12.62 12.26 4,300 65,900 -1.8
24/11/2022
12.39
 712,500 12.05 12.47 11.96 196,500 47,460 4.4
23/11/2022
12.20
 1,408,900 11.92 12.68 11.71 2,900 31,700 -0.8
22/11/2022
11.90
 1,672,700 12.24 12.64 11.84 59,070 66,460 -0.2
21/11/2022
11.84
 654,800 11.20 11.84 11.08 10,600 4,500 0.2
18/11/2022
11.08
 1,340,300 11.24 11.46 10.55 9,000 45,600 -1.0
17/11/2022
11.24
 699,200 11.50 11.50 11.03 90,800 111,260 -0.5
16/11/2022
10.86
 2,019,700 9.47 10.86 9.47 209,200 14,000 5.0
15/11/2022
10.17
 2,259,300 10.17 10.55 10.17 195,900 500 4.7
14/11/2022
10.93
 1,765,200 10.93 11.12 10.93 170,500 6,200 4.2
11/11/2022
11.73
 1,610,800 12.87 12.87 11.73 10,300 11,200 0.0
10/11/2022
12.60
 988,400 13.13 13.44 12.60 56,005 37,800 0.5
09/11/2022
13.53
 799,700 13.36 13.74 13.32 5,100 62,100 -1.8
08/11/2022
13.15
 1,134,500 13.65 13.95 13.15 119,700 122,400 -0.1
07/11/2022
13.93
 1,036,500 15.01 15.26 13.93 24,500 121,328 -3.2
04/11/2022
14.96
 2,453,400 14.46 14.96 14.23 6,000 56,700 -1.8
03/11/2022
14.56
 805,600 14.01 14.75 13.74 82,800 11,670 2.5
02/11/2022
14.29
 898,300 14.80 14.88 14.25 20,400 67,500 -1.6
01/11/2022
14.80
 959,000 15.03 15.13 14.58 15,100 61,910 -1.6
31/10/2022
14.84
 1,655,900 14.25 14.84 14.16 178,800 13,260 5.8
28/10/2022
14.20
 1,016,900 14.58 14.67 14.14 26,898 49,900 -0.8
27/10/2022
14.37
 1,431,400 13.10 14.54 13.10 390,300 8,300 12.5
26/10/2022
13.80
 1,381,700 14.63 15.22 13.80 46,900 400 1.6

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