CTCP Vận tải và Xếp dỡ Hải An (hah)

40.10
0.20
(0.50%)
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
(2024-08-20) 		-2.10 -5% 42,373,100 444,071 18.0
39
42
39.90
2 tháng
(2024-07-22) 		-2.15 -5.11% 123,618,000 -758,245 -35.2
37.80
43.35
39.90
3 tháng
(2024-06-21) 		-3.50 -8.06% 223,874,000 -3,061,161 -139.5
37.80
46.25
39.90
6 tháng
(2024-03-25) 		2.99 8.09% 452,775,700 4,679,586 226.5
33.09
46.25
39.90
12 tháng
(2023-09-25) 		8.60 27.46% 834,568,400 3,726,441 186.4
24.26
46.25
39.90
24 tháng
(2022-09-30) 		15.84 65.85% 1,280,799,400 -5,428,904 -181.7
13.94
46.25
39.90
36 tháng
(2021-10-05) 		14.49 57.01% 1,653,797,700 574,969 348.1
13.94
52.17
39.90
60 tháng
(2019-10-16) 		34.70 667.85% 2,031,006,710 -5,960,681 137.2
2.99
52.17
39.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
6.70
 880,700 7.06 7.06 6.64 21,600 52,800 -0.5
05/02/2021
7.06
 513,100 6.84 7.08 6.88 800 46,700 -0.8
04/02/2021
6.84
 1,033,800 6.82 7.14 6.82 4,500 129,000 -2.2
03/02/2021
6.82
 1,204,300 6.38 6.82 6.44 40,400 396,200 -6.0
02/02/2021
6.38
 490,800 6.34 6.44 6.18 2,500 186,000 -2.9
01/02/2021
6.34
 1,449,300 6.14 6.56 6.22 44,000 344,700 -4.9
29/01/2021
6.14
 945,400 6.12 6.32 5.71 84,400 7,400 1.2
28/01/2021
6.12
 1,090,900 6.58 6.58 6.12 55,900 1,500 0.8
27/01/2021
6.58
 1,248,100 7.02 7.04 6.54 24,800 41,100 -0.3
26/01/2021
7.02
 729,300 7.31 7.31 6.86 10,900 39,900 -0.5
25/01/2021
7.31
 808,300 7.31 7.49 7.14 37,900 106,300 -1.3
22/01/2021
7.31
 1,109,100 7.33 7.45 7.25 28,700 9,600 0.4
21/01/2021
7.33
 1,320,500 7.33 7.53 7.06 44,800 700 0.8
20/01/2021
7.33
 1,524,300 7.47 7.47 6.96 54,600 39,100 0.3
19/01/2021
7.47
 1,566,100 8.03 8.03 7.47 4,800 26,300 -0.4
18/01/2021
8.03
 1,192,700 8.19 8.27 7.93 9,100 49,900 -0.8
15/01/2021
8.19
 1,015,300 8.13 8.40 8.15 38,100 15,700 0.5
14/01/2021
8.13
 814,900 8.09 8.25 7.97 500 21,200 -0.4
13/01/2021
8.09
 1,956,200 7.99 8.40 7.99 44,900 108,700 -1.3
12/01/2021
7.99
 1,460,300 7.77 8.01 7.59 21,000 204,200 -3.6
11/01/2021
7.77
 1,377,100 7.73 7.95 7.53 19,500 248,300 -4.4
08/01/2021
7.73
 1,115,800 7.69 7.89 7.49 46,600 20,900 0.5
07/01/2021
7.69
 2,385,500 7.20 7.69 7.20 33,300 5,700 0.5
06/01/2021
7.20
 893,700 7.31 7.33 7.18 7,900 26,200 -0.3
05/01/2021
7.31
 1,179,900 7.35 7.45 7.23 31,800 14,900 0.3
04/01/2021
7.35
 1,504,800 7.10 7.45 7.10 64,300 1,500 1.2
31/12/2020
7.10
 541,230 7.04 7.14 6.98 20,120 650 0.3
30/12/2020
7.04
 720,580 7.04 7.18 6.98 54,620 54,500 0.0
29/12/2020
7.04
 667,630 7.10 7.14 6.94 49,550 0 0.9
28/12/2020
7.10
 1,102,650 7.08 7.22 6.90 37,860 113,050 -1.4
25/12/2020
7.08
 576,470 6.94 7.12 6.86 37,970 4,150 0.6
24/12/2020
6.94
 1,437,470 7.23 7.27 6.74 17,750 49,040 -0.6
23/12/2020
7.23
 1,091,340 7.25 7.51 7.20 16,580 17,450 -0.0
22/12/2020
7.25
 1,144,810 7.47 7.47 7.22 4,670 17,190 -0.2
21/12/2020
7.47
 1,565,330 7.45 7.53 7.20 20,380 26,900 -0.1
18/12/2020
7.45
 1,008,440 7.20 7.49 7.06 16,110 233,070 -3.9
17/12/2020
7.20
 1,071,720 7.23 7.41 7.12 36,040 186,900 -2.8
16/12/2020
7.23
 2,800,110 6.78 7.23 6.82 59,910 19,530 0.7
15/12/2020
6.78
 960,920 6.78 6.82 6.70 1,030 3,460 -0.0
14/12/2020
6.78
 860,200 6.82 6.90 6.72 43,680 5,560 0.7
11/12/2020
6.82
 990,840 6.70 6.82 6.58 56,400 33,170 0.4
10/12/2020
6.70
 1,453,980 6.92 7.00 6.66 39,920 40,880 -0.0
09/12/2020
6.92
 913,500 6.98 7.10 6.82 98,210 21,730 1.4
08/12/2020
6.98
 1,394,480 6.74 7.00 6.64 164,230 20,010 2.5
07/12/2020
6.74
 756,620 6.74 6.84 6.60 214,530 15,370 3.4
04/12/2020
6.74
 1,290,500 6.58 6.98 6.48 54,530 233,590 -3.0
03/12/2020
6.58
 1,310,520 6.70 6.74 6.54 210,530 22,350 3.1
02/12/2020
6.70
 1,872,390 6.58 6.86 6.50 238,770 539,810 -5.1
01/12/2020
6.58
 1,885,930 6.24 6.58 6.12 46,460 667,640 -10.1
30/11/2020
6.24
 2,142,910 5.91 6.26 5.95 40,590 478,680 -6.7
27/11/2020
5.91
 1,508,580 5.63 5.93 5.65 129,190 283,050 -2.2
26/11/2020
5.63
 271,960 5.55 5.65 5.51 6,970 101,580 -1.3
25/11/2020
5.55
 474,560 5.61 5.65 5.53 12,090 138,550 -1.8
24/11/2020
5.61
 604,520 5.63 5.67 5.53 8,830 25,890 -0.2
23/11/2020
5.63
 264,360 5.69 5.69 5.57 4,300 1,500 0.0
20/11/2020
5.69
 430,940 5.75 5.77 5.61 0 14,950 -0.2
19/11/2020
5.75
 1,052,040 5.65 5.97 5.65 11,250 312,380 -4.3
18/11/2020
5.65
 538,470 5.67 5.67 5.61 70 104,390 -1.5
17/11/2020
5.67
 1,064,000 5.53 5.69 5.51 3,220 306,000 -4.3
16/11/2020
5.53
 504,350 5.41 5.59 5.39 0 75,380 -1.0
13/11/2020
5.41
 342,890 5.43 5.43 5.35 7,000 42,110 -0.5
12/11/2020
5.43
 510,120 5.13 5.43 5.09 90 141,020 -1.9
11/11/2020
5.13
 106,190 5.19 5.21 5.13 0 18,980 -0.2
10/11/2020
5.19
 136,670 5.19 5.25 5.19 1,810 27,540 -0.3
09/11/2020
5.19
 236,240 5.01 5.21 4.98 2,140 109,650 -1.4
06/11/2020
5.01
 82,820 5.05 5.05 4.96 1,000 8,780 -0.1
05/11/2020
5.05
 40,250 5.09 5.11 5.03 950 16,600 -0.2
04/11/2020
5.09
 86,080 5.05 5.09 5.03 1,230 44,950 -0.6
03/11/2020
5.05
 167,480 4.96 5.05 4.94 4,770 73,750 -0.9
02/11/2020
4.96
 81,570 4.96 4.96 4.94 190 10,000 -0.1
30/10/2020
4.96
 166,420 4.98 5.01 4.92 0 39,650 -0.5
29/10/2020
4.98
 112,420 5.01 5.03 4.92 2,240 5,490 -0.0
28/10/2020
5.01
 305,360 5.19 5.21 5.00 0 23,150 -0.3
27/10/2020
5.19
 196,630 5.25 5.27 5.19 0 0 0
26/10/2020
5.25
 219,840 5.29 5.31 5.23 4,660 21,360 -0.2
23/10/2020
5.29
 199,290 5.39 5.39 5.27 7,000 0 0.1
22/10/2020
5.39
 118,900 5.35 5.43 5.27 1,000 26,130 -0.3
21/10/2020
5.35
 236,360 5.45 5.45 5.35 2,910 16,620 -0.2
20/10/2020
5.45
 293,050 5.31 5.47 5.27 5,800 63,000 -0.8
19/10/2020
5.31
 199,830 5.31 5.37 5.15 9,680 18,060 -0.1
16/10/2020
5.31
 148,310 5.29 5.33 5.27 2,510 0 0.0
15/10/2020
5.29
 173,640 5.33 5.37 5.27 7,550 7,620 -0.0
14/10/2020
5.33
 233,140 5.41 5.45 5.31 0 7,240 -0.1
13/10/2020
5.41
 121,450 5.35 5.43 5.27 1,000 140 0.0
12/10/2020
5.35
 233,930 5.47 5.55 5.29 12,570 11,500 0.0
09/10/2020
5.47
 289,320 5.51 5.59 5.47 7,260 0 0.1
08/10/2020
5.51
 185,430 5.55 5.59 5.45 4,590 0 0.1
07/10/2020
5.55
 446,520 5.67 5.67 5.55 3,330 0 0.0
06/10/2020
5.67
 573,480 5.67 5.71 5.59 12,380 2,440 0.1
05/10/2020
5.67
 244,680 5.61 5.71 5.57 5,270 500 0.1
02/10/2020
5.61
 1,070,150 5.43 5.65 5.35 13,530 3,140 0.1
01/10/2020
5.43
 429,160 5.25 5.55 5.25 12,760 500 0.2
30/09/2020
5.25
 145,370 5.17 5.25 5.11 8,400 0 0.1
29/09/2020
5.17
 274,880 5.19 5.31 5.13 10,740 500 0.1
28/09/2020
5.19
 212,050 5.19 5.25 5.13 5,330 0 0.1
25/09/2020
5.19
 406,920 5.19 5.23 5.07 0 530 -0.0
24/09/2020
5.19
 249,610 5.27 5.29 5.19 0 30,000 -0.4
23/09/2020
5.27
 301,580 5.23 5.27 5.15 0 1,000 -0.0
22/09/2020
5.23
 169,150 5.17 5.25 5.13 6,000 0 0.1
21/09/2020
5.17
 238,990 5.29 5.33 5.15 500 40 0.0

Chính sách bảo mật | Điều khoản sử dụng |