CTCP Vận tải và Xếp dỡ Hải An (hah)

46.40
0
(0%)
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
(2024-10-23) 		4.30 10.21% 67,644,000 2,333,207 107.4
41.45
48
46.40
2 tháng
(2024-09-23) 		6.20 15.42% 124,498,600 4,445,707 195.7
40.05
48
46.40
3 tháng
(2024-08-26) 		4.60 11% 157,669,200 5,080,207 221.5
39
48
46.40
6 tháng
(2024-05-27) 		10.10 27.81% 462,017,500 9,856,935 456.1
36.30
48
46.40
12 tháng
(2023-11-28) 		15.10 48.22% 805,880,100 9,157,490 428.8
30.35
48
46.40
24 tháng
(2022-12-05) 		28.52 159.45% 1,316,456,300 2,407,618 168.6
17.04
48
46.40
36 tháng
(2021-12-08) 		18.94 68.96% 1,700,829,600 2,159,068 320.2
13.94
52.17
46.40
60 tháng
(2019-12-19) 		42.05 967.81% 2,150,637,410 -1,704,512 351.0
2.99
52.17
46.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/04/2020
3.80
 57,240 3.80 3.86 3.73 12,600 0 0.1
27/04/2020
3.80
 64,370 3.80 3.86 3.77 11,100 10 0.1
24/04/2020
3.80
 50,560 3.84 3.84 3.77 0 0 0
23/04/2020
3.84
 110,500 3.75 3.87 3.73 0 100 -0.0
22/04/2020
3.75
 198,310 3.61 3.75 3.61 10 0 0.0
21/04/2020
3.61
 222,230 3.78 3.78 3.61 13,250 0 0.1
20/04/2020
3.78
 98,720 3.77 3.82 3.68 12,090 0 0.1
17/04/2020
3.77
 47,600 3.69 3.77 3.69 40 0 0.0
16/04/2020
3.69
 105,930 3.68 3.73 3.62 8,850 0 0.1
15/04/2020
3.68
 87,230 3.59 3.69 3.59 60 0 0.0
14/04/2020
3.59
 84,590 3.60 3.61 3.59 0 2,000 -0.0
13/04/2020
3.60
 73,460 3.60 3.62 3.55 1,700 2,000 -0.0
10/04/2020
3.60
 237,900 3.48 3.62 3.48 0 13,350 -0.1
09/04/2020
3.48
 129,990 3.49 3.55 3.45 0 2,100 -0.0
08/04/2020
3.49
 201,590 3.55 3.55 3.44 15,000 2,000 0.1
07/04/2020
3.55
 239,260 3.57 3.68 3.50 6,760 2,200 0.0
06/04/2020
3.57
 113,850 3.42 3.58 3.42 730 3,000 -0.0
03/04/2020
3.42
 183,350 3.22 3.42 3.19 35,080 0 0.3
01/04/2020
3.22
 179,790 3.06 3.22 3.08 0 113,630 -1.0
31/03/2020
3.06
 82,420 3.04 3.19 3.04 3,670 2,000 0.0
30/03/2020
3.04
 39,630 3.15 3.15 3.01 13,960 2,000 0.1
27/03/2020
3.15
 71,230 3.19 3.26 3.11 13,310 2,000 0.1
26/03/2020
3.19
 101,100 3.29 3.29 3.19 15,900 2,000 0.1
25/03/2020
3.29
 56,260 3.15 3.30 3.17 2,000 2,000 -0
24/03/2020
3.15
 170,040 2.99 3.19 2.87 14,200 2,000 0.1
23/03/2020
2.99
 194,550 3.21 3.23 2.98 13,200 41,500 -0.2
20/03/2020
3.21
 55,720 3.21 3.33 3.19 13,200 46,410 -0.3
19/03/2020
3.21
 99,850 3.33 3.33 3.19 12,700 52,550 -0.3
18/03/2020
3.33
 49,610 3.30 3.37 3.26 0 2,000 -0.0
17/03/2020
3.30
 67,280 3.26 3.30 3.19 26,200 2,660 0.2
16/03/2020
3.26
 87,270 3.33 3.37 3.26 0 2,000 -0.0
13/03/2020
3.33
 301,140 3.44 3.44 3.20 26,800 4,260 0.2
12/03/2020
3.44
 113,970 3.64 3.64 3.44 23,200 2,150 0.2
11/03/2020
3.64
 206,680 3.68 3.73 3.61 39,040 2,000 0.4
10/03/2020
3.68
 83,080 3.62 3.71 3.55 16,800 18,040 -0.0
09/03/2020
3.62
 142,320 3.80 3.80 3.59 44,000 2,000 0.4
06/03/2020
3.80
 83,590 3.84 3.84 3.80 44,000 9,770 0.4
05/03/2020
3.84
 80,650 3.80 3.87 3.80 6,710 2,000 0.0
04/03/2020
3.80
 16,760 3.77 3.86 3.77 730 2,000 -0.0
03/03/2020
3.77
 149,880 3.87 3.89 3.77 11,680 136,650 -1.3
02/03/2020
3.87
 116,840 3.87 3.91 3.77 26,420 2,000 0.3
28/02/2020
3.87
 92,680 3.78 3.87 3.71 44,800 40,900 0.0
27/02/2020
3.78
 224,360 3.87 3.97 3.78 57,510 174,000 -1.2
26/02/2020
3.87
 79,520 3.98 4.02 3.84 25,570 0 0.3
25/02/2020
3.98
 109,360 3.91 3.98 3.80 43,200 0 0.5
24/02/2020
3.91
 146,700 4.09 4.09 3.87 41,720 0 0.5
21/02/2020
4.09
 92,670 4.11 4.15 4.06 34,060 0 0.4
20/02/2020
4.11
 28,460 4.09 4.13 4.07 0 100 -0.0
19/02/2020
4.09
 48,140 4.07 4.11 4.02 25,930 1,500 0.3
18/02/2020
4.07
 54,540 3.98 4.13 3.98 4,000 1,700 0.0
17/02/2020
3.98
 106,150 3.93 4.00 3.91 4,020 6,940 -0.0
14/02/2020
3.93
 51,530 3.91 3.97 3.91 4,940 0 0.1
13/02/2020
3.91
 73,150 3.91 3.95 3.87 17,320 1,000 0.2
12/02/2020
3.91
 49,560 3.80 3.91 3.80 7,230 400 0.1
11/02/2020
3.80
 115,390 3.80 3.87 3.78 19,400 500 0.2

Chính sách bảo mật | Điều khoản sử dụng |