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)
18/09/2020
5.29
 355,350 5.19 5.35 5.11 0 1,000 -0.0
17/09/2020
5.19
 223,030 5.21 5.21 5.09 0 0 0
16/09/2020
5.21
 150,810 5.11 5.21 5.09 18,000 53,420 -0.5
15/09/2020
5.11
 191,290 5.21 5.25 5.11 3,430 27,410 -0.3
14/09/2020
5.21
 543,840 4.88 5.21 4.88 11,330 7,750 0.0
11/09/2020
4.88
 111,160 4.92 4.94 4.88 3,240 890 0.0
10/09/2020
4.92
 164,320 4.92 4.98 4.90 0 0 0
09/09/2020
4.92
 274,380 4.84 5.00 4.82 0 0 0
08/09/2020
4.84
 158,300 4.72 4.88 4.68 500 0 0.0
07/09/2020
4.72
 354,300 4.82 4.88 4.72 0 0 0
04/09/2020
4.82
 121,250 4.74 4.86 4.70 0 0 0
03/09/2020
4.74
 251,140 4.88 4.88 4.72 6,530 0 0.1
01/09/2020
4.88
 265,300 4.96 4.96 4.82 1,220 0 0.0
31/08/2020
4.96
 300,760 4.94 5.00 4.84 19,610 0 0.2
28/08/2020
4.94
 367,500 5.00 5.17 4.94 0 200 -0.0
27/08/2020
5.00
 322,030 4.98 5.03 4.96 0 15,000 -0.2
26/08/2020
4.98
 318,230 4.96 5.00 4.86 0 0 0
25/08/2020
4.96
 293,400 4.98 5.11 4.94 0 7,620 -0.1
24/08/2020
4.98
 472,730 4.84 5.11 4.82 0 26,800 -0.3
21/08/2020
4.84
 614,590 4.60 4.92 4.60 0 2,270 -0.0
20/08/2020
4.60
 235,680 4.62 4.70 4.56 0 4,260 -0.1
19/08/2020
4.62
 238,970 4.52 4.72 4.48 7,600 5,540 0.0
18/08/2020
4.52
 128,190 4.56 4.56 4.48 0 0 0
17/08/2020
4.56
 93,090 4.56 4.56 4.36 5,000 0 0.1
14/08/2020
4.56
 135,630 4.60 4.60 4.46 0 500 -0.0
13/08/2020
4.60
 474,810 4.42 4.60 4.40 0 0 0
12/08/2020
4.42
 112,760 4.44 4.44 4.38 9,100 0 0.1
11/08/2020
4.44
 129,800 4.42 4.46 4.32 0 0 0
10/08/2020
4.42
 316,950 4.28 4.48 4.30 1,700 0 0.0
07/08/2020
4.28
 257,650 4.16 4.32 4.16 0 0 0
06/08/2020
4.16
 54,880 4.20 4.20 4.12 0 0 0
05/08/2020
4.20
 237,020 4.10 4.22 4.08 0 0 0
04/08/2020
4.10
 65,420 4.02 4.12 4.04 0 0 0
03/08/2020
4.02
 97,100 3.96 4.12 3.92 400 0 0.0
31/07/2020
3.96
 56,200 4.00 4.04 3.85 0 0 0
30/07/2020
4.00
 57,940 3.90 4.04 3.90 0 0 0
29/07/2020
3.90
 141,640 4.08 4.08 3.80 0 0 0
28/07/2020
4.08
 159,240 3.95 4.14 3.83 100 0 0.0
27/07/2020
3.95
 290,770 4.24 4.24 3.95 60 0 0.0
24/07/2020
4.24
 155,780 4.48 4.48 4.20 1,500 0 0.0
23/07/2020
4.48
 202,870 4.34 4.50 4.36 0 30,000 -0.3
22/07/2020
4.34
 340,480 4.10 4.38 4.12 0 80 -0.0
21/07/2020
4.10
 131,250 4.04 4.12 4.04 0 0 0
20/07/2020
4.04
 26,330 4.06 4.06 4.00 20 0 0.0
17/07/2020
4.06
 24,290 4.00 4.06 3.98 3,000 0 0.0
16/07/2020
4.00
 26,030 4.04 4.06 4.00 0 0 0
15/07/2020
4.04
 60,030 4.08 4.08 4.04 2,000 0 0.0
14/07/2020
4.08
 54,610 3.98 4.08 3.96 0 0 0
13/07/2020
3.98
 82,630 4.00 4.06 3.96 0 0 0
10/07/2020
4.00
 43,510 4.04 4.04 3.98 10 0 0.0
09/07/2020
4.04
 89,840 4.04 4.08 4.02 0 64,400 -0.7
08/07/2020
4.04
 36,910 4.10 4.10 3.96 0 0 0
07/07/2020
4.10
 39,970 4.12 4.14 4.08 0 0 0
06/07/2020
4.12
 14,710 4.16 4.16 4.04 0 0 0
03/07/2020
4.16
 33,800 4.00 4.16 3.98 0 0 0
02/07/2020
4.00
 13,250 4.04 4.04 4.00 0 0 0
01/07/2020
4.04
 20,500 3.98 4.22 3.96 0 20 -0.0
30/06/2020
3.98
 31,820 3.96 4.08 3.95 0 20 -0.0
29/06/2020: Cổ tức tiền mặt tỉ lệ: 10%
29/06/2020
3.96
 112,950 4.18 4.22 3.92 5,680 0 0.1
26/06/2020
4.18
 83,190 4.27 4.27 4.16 0 0 0
25/06/2020
4.27
 92,950 4.24 4.29 4.18 0 0 0
24/06/2020
4.24
 63,960 4.22 4.27 4.20 2,670 520 0.0
23/06/2020
4.22
 103,190 4.22 4.29 4.20 0 25,020 -0.3
22/06/2020
4.22
 102,990 4.24 4.29 4.22 5,000 20 0.1
19/06/2020
4.24
 80,630 4.13 4.24 4.13 0 0 0
18/06/2020
4.13
 31,590 4.06 4.13 4.06 0 0 0
17/06/2020
4.06
 72,600 4.07 4.13 3.97 5,000 0 0.1
16/06/2020
4.07
 34,150 3.95 4.09 3.98 10 50 -0.0
15/06/2020
3.95
 110,870 4.04 4.04 3.91 0 0 0
12/06/2020
4.04
 112,320 4.04 4.04 3.91 5,000 0 0.1
11/06/2020
4.04
 200,340 4.27 4.35 3.98 5,100 0 0.1
10/06/2020
4.27
 56,100 4.31 4.35 4.27 0 40 -0.0
09/06/2020
4.31
 62,580 4.38 4.42 4.31 5,000 10 0.1
08/06/2020
4.38
 268,000 4.27 4.47 4.31 4,000 0 0.0
05/06/2020
4.27
 44,080 4.22 4.27 4.22 0 0 0
04/06/2020
4.22
 47,190 4.27 4.27 4.20 0 0 0
03/06/2020
4.27
 53,490 4.29 4.31 4.24 1,000 0 0.0
02/06/2020
4.29
 169,100 4.27 4.29 4.20 0 0 0
01/06/2020
4.27
 69,030 4.33 4.33 4.24 0 0 0
29/05/2020
4.33
 83,520 4.31 4.35 4.20 0 0 0
28/05/2020
4.31
 300,180 4.11 4.35 4.18 0 40 -0.0
27/05/2020
4.11
 67,420 4.13 4.20 4.11 1,000 50 0.0
26/05/2020
4.13
 156,510 3.97 4.20 3.97 0 400 -0.0
25/05/2020
3.97
 43,180 3.95 3.98 3.87 0 0 0
22/05/2020
3.95
 35,060 3.97 3.97 3.87 0 0 0
21/05/2020
3.97
 73,320 3.97 4.02 3.95 0 0 0
20/05/2020
3.97
 48,100 3.98 3.98 3.91 100 0 0.0
19/05/2020
3.98
 142,180 4.02 4.06 3.91 20 20 0
18/05/2020
4.02
 38,750 4.00 4.04 3.97 0 100 -0.0
15/05/2020
4.00
 57,740 4.02 4.06 3.98 10,500 50 0.1
14/05/2020
4.02
 56,360 4.07 4.09 3.98 0 100 -0.0
13/05/2020
4.07
 81,490 3.93 4.09 3.93 4,930 3,200 0.0
12/05/2020
3.93
 90,670 3.93 3.97 3.89 2,000 200 0.0
11/05/2020
3.93
 137,920 3.91 3.98 3.87 20 100 -0.0
08/05/2020
3.91
 99,730 3.87 3.95 3.82 13,900 1,100 0.1
07/05/2020
3.87
 65,300 3.80 3.87 3.80 0 0 0
06/05/2020
3.80
 94,500 3.77 3.86 3.75 12,800 0 0.1
05/05/2020
3.77
 57,540 3.84 3.86 3.75 10,900 900 0.1
04/05/2020
3.84
 23,950 3.87 3.91 3.80 10,970 200 0.1
29/04/2020
3.87
 116,440 3.80 3.98 3.80 10 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |