CTCP Vận tải và Xếp dỡ Hải An (hah)

47.50
1.30
(2.81%)
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)
25/10/2022
14.84
 2,318,100 15.30 16.34 14.82 282,000 23,000 9.4
24/10/2022
15.92
 1,137,200 17.08 17.08 15.92 11,000 47,900 -1.4
21/10/2022
17.10
 2,958,500 18.01 18.03 16.76 6,500 74,200 -2.7
20/10/2022
18.01
 1,734,700 17.82 18.26 17.56 112,700 5,500 4.5
19/10/2022
18.01
 1,002,600 17.84 18.16 17.65 22,300 1,000 0.9
18/10/2022
17.76
 1,906,100 18.09 18.26 17.67 29,700 70,900 -1.7
17/10/2022
17.76
 1,416,700 17.76 18.03 17.31 93,600 66,300 1.1
14/10/2022
17.95
 2,042,600 17.54 18.07 17.37 54,600 5,300 2.1
13/10/2022
17.23
 1,269,000 17.16 17.67 16.97 24,800 27,800 -0.1
12/10/2022
17.16
 1,291,100 16.70 17.54 16.57 113,500 51,087 2.5
11/10/2022
16.57
 2,821,100 17.52 17.52 16.28 63,300 710,200 -25.4
10/10/2022
17.48
 2,351,100 15.75 17.48 15.75 270,600 12,080 10.7
07/10/2022
16.34
 3,826,900 16.49 16.57 15.85 2,600 539,201 -20.7
06/10/2022
17.04
 3,867,000 18.24 18.39 17.04 56,400 613,420 -22.4
05/10/2022
18.30
 2,892,800 18.14 18.45 17.80 177,200 624,600 -19.4
04/10/2022
17.54
 4,300,400 16.91 17.63 16.61 325,400 615,620 -12.0
03/10/2022
16.49
 2,857,000 17.46 18.22 16.49 116,300 305,380 -7.4
30/09/2022
17.54
 5,175,800 17.46 17.80 16.57 157,500 2,094,600 -80.4
29/09/2022
17.80
 2,382,200 19.26 19.26 17.54 32,900 489,780 -19.2
28/09/2022
18.60
 1,825,700 18.90 19.66 18.58 9,000 190,307 -8.0
27/09/2022
19.11
 3,186,700 20.25 20.52 19.11 100,900 363,800 -11.9
26/09/2022
20.52
 2,014,600 21.35 21.56 20.52 95,400 351,200 -12.4
23/09/2022
22.07
 1,524,400 23.04 23.08 22.07 13,500 203,900 -9.9
22/09/2022
23.00
 1,695,400 21.22 23.04 21.22 32,700 8,240 1.3
21/09/2022
21.81
 2,643,900 22.41 22.62 21.12 9,800 431,900 -21.8
20/09/2022
22.62
 2,505,700 23.67 23.84 22.19 71,100 304,020 -12.5
19/09/2022
23.59
 2,705,500 25.36 25.41 23.59 29,720 9,500 1.1
16/09/2022
25.32
 1,819,600 26.17 26.17 25.15 6,000 600 0.3
15/09/2022
26.17
 554,200 26.63 26.63 26.17 39,000 9,140 0.2
14/09/2022
26.21
 1,131,300 25.79 26.29 25.79 3,500 0 2.8
13/09/2022
26.51
 733,500 26.84 27.01 26.21 47,900 1,210 2.8
12/09/2022
26.84
 759,000 26.67 27.18 26.51 59,800 6,250 0.5
09/09/2022
26.51
 1,037,800 26.59 26.59 25.58 7,900 0 0.5
08/09/2022
26.21
 1,269,900 26.97 27.01 26.13 8,700 27,500 -1.2
07/09/2022
26.63
 2,080,400 27.99 28.15 26.63 7,400 3,700 0.2
06/09/2022
28.24
 1,470,700 28.41 28.79 28.24 45,100 57,000 -0.8
05/09/2022
28.32
 2,361,400 27.44 28.49 27.27 23,800 7,100 1.1
31/08/2022
27.27
 702,200 27.27 27.39 26.93 4,500 105,700 -6.5
30/08/2022
27.27
 998,300 27.22 27.82 27.22 54,900 10,100 2.9
29/08/2022
27.18
 1,653,500 26.63 27.18 26.21 20,100 20,000 0.0
26/08/2022
27.35
 1,066,400 27.94 28.15 27.18 12,100 7,000 0.3
25/08/2022
27.77
 1,303,900 27.56 28.03 27.22 84,000 114,100 -2.0
24/08/2022
27.44
 1,088,700 27.06 27.69 27.06 2,500 100,600 -6.4
23/08/2022
27.22
 918,000 26.63 27.31 26.21 5,000 280,600 -17.7
22/08/2022
26.72
 2,839,400 27.65 27.65 26.55 6,500 325,500 -20.2
19/08/2022
27.82
 2,209,200 28.75 28.87 27.60 11,900 273,300 -17.2
18/08/2022
28.75
 862,800 29.17 29.17 28.75 57,000 84,700 -1.9
17/08/2022
29.04
 1,131,500 29.51 29.80 28.83 17,300 14,300 0.2
16/08/2022
29.42
 1,231,100 29.21 29.85 28.83 11,600 39,900 -2.0
15/08/2022
29.08
 692,200 29.00 29.51 28.83 58,000 30,500 1.9
12/08/2022
28.62
 1,103,800 28.62 28.92 28.41 6,100 3,400 0.2
11/08/2022
28.53
 1,269,400 29.46 29.55 28.32 41,000 25,900 1.0
10/08/2022
29.17
 791,800 29.46 29.97 29.17 13,100 100 0.9
09/08/2022
29.63
 1,004,000 29.51 30.14 29.34 67,700 20,500 3.3
08/08/2022
29.55
 1,445,400 28.96 29.93 28.58 13,200 15,300 -0.1
05/08/2022
28.96
 1,037,800 29.17 29.17 28.83 6,700 4,300 0.2
04/08/2022
29.25
 1,240,900 29.59 29.80 28.92 47,400 20,100 1.9
03/08/2022
29.46
 1,670,400 28.62 29.51 28.37 21,500 26,200 -0.3
02/08/2022
28.66
 1,550,500 28.41 28.92 28.32 176,800 1,000 11.9
01/08/2022
28.20
 1,171,300 28.24 28.32 27.48 27,500 33,900 -0.4
29/07/2022
27.90
 2,711,400 28.32 29.13 27.90 6,300 10,300 -0.3
28/07/2022
27.60
 1,117,900 27.69 28.28 27.39 0 34,200 -2.2
27/07/2022
27.22
 916,600 27.99 27.99 27.10 3,600 47,700 -2.8
26/07/2022
28.15
 1,168,300 27.77 28.28 27.60 38,300 15,200 1.5
25/07/2022
27.82
 1,206,300 27.52 27.86 26.97 2,300 13,600 -0.7
22/07/2022
27.90
 802,000 27.90 28.70 27.90 20,300 5,800 -0.5
21/07/2022
28.11
 964,500 28.75 28.75 27.99 64,600 71,800 -0.5
20/07/2022
28.70
 2,177,300 27.48 28.70 27.10 231,400 4,500 15.4
19/07/2022
27.06
 1,017,000 26.51 27.10 26.51 13,400 38,900 -1.6
18/07/2022
26.51
 871,100 26.34 26.93 26.17 66,800 77,700 -0.7
15/07/2022
26.21
 868,500 26.63 27.44 26.21 3,900 30,100 -1.6
14/07/2022
26.67
 825,400 26.55 27.06 26.08 54,600 6,000 3.1
13/07/2022
26.97
 978,100 27.44 27.73 26.59 1,000 45,800 -2.9
12/07/2022
26.97
 1,609,800 24.94 26.97 24.52 48,500 31,000 1.1
11/07/2022
25.24
 703,300 25.79 25.87 24.73 66,200 20,800 2.7
08/07/2022
25.66
 676,600 25.79 26.34 25.58 268,500 371,400 2.7
07/07/2022
25.36
 1,175,500 24.94 25.74 24.27 100,400 18,000 4.9
06/07/2022
25.11
 1,621,900 26.25 27.39 25.11 21,400 29,000 -0.5
05/07/2022
26.97
 3,207,900 28.87 29.46 26.97 45,000 80,000 -2.2
04/07/2022
29.00
 1,353,800 30.18 30.61 28.96 35,400 68,600 -2.3
01/07/2022
30.14
 984,200 30.48 30.73 29.38 13,800 11,300 0.2
30/06/2022
30.65
 1,079,000 31.92 32.30 30.65 88,800 16,700 5.2
29/06/2022
31.20
 1,571,000 29.46 31.20 29.46 307,900 7,200 21.5
28/06/2022
29.17
 2,271,600 30.44 30.69 28.75 30,400 12,900 1.2
27/06/2022
30.48
 877,700 30.65 31.62 30.23 21,200 6,800 1.1
24/06/2022
30.48
 677,200 31.20 31.49 30.48 2,200 20,700 -1.3
23/06/2022
30.90
 1,445,100 27.69 30.90 27.69 20,300 5,800 1.1
22/06/2022
28.92
 2,687,100 30.86 31.66 28.92 57,600 20,700 2.5
21/06/2022
31.07
 2,207,100 32.97 33.78 31.07 70,700 33,400 2.7
20/06/2022
33.40
 1,642,100 34.07 34.75 33.40 102,300 62,800 3.1
17/06/2022
34.24
 2,407,100 32.68 34.75 32.34 98,500 92,200 0.5
16/06/2022
33.82
 2,010,000 32.89 34.41 32.72 115,700 218,000 -8.2
15/06/2022
32.25
 1,702,400 32.76 32.76 31.20 91,900 83,400 0.6
14/06/2022
32.17
 2,132,600 30.65 33.35 30.65 120,000 117,700 0.2
13/06/2022
32.09
 3,079,000 32.13 33.31 32.09 105,800 117,700 -0.9
10/06/2022
34.50
 4,168,500 36.44 36.91 34.50 11,700 126,300 -9.4
09/06/2022
37.07
 1,510,900 36.99 37.16 36.23 84,400 42,400 3.7
08/06/2022
37.16
 3,394,900 38.00 38.47 37.07 358,600 64,500 25.9
07/06/2022
38.00
 2,618,000 35.93 38.00 35.51 223,300 8,900 19.3
06/06/2022
35.93
 3,617,700 37.45 39.27 35.93 8,100 22,100 -1.3

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