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)
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
10/02/2020
3.80
 93,640 3.78 3.86 3.73 5,790 2,350 0.0
07/02/2020
3.78
 67,450 3.73 3.80 3.62 0 650 -0.0
06/02/2020
3.73
 157,350 3.73 3.73 3.58 37,540 92,480 -0.5
05/02/2020
3.73
 200,270 3.73 3.73 3.57 66,950 78,830 -0.1
04/02/2020
3.73
 377,140 3.73 3.91 3.55 56,010 88,000 -0.3
03/02/2020
3.73
 89,900 3.95 3.95 3.68 63,000 770 0.7
31/01/2020
3.95
 113,390 4.09 4.09 3.82 42,100 0 0.5
30/01/2020
4.09
 124,060 4.16 4.16 4.02 43,800 68,940 -0.3
22/01/2020
4.16
 65,470 4.15 4.20 4.11 46,800 0 0.5
21/01/2020
4.15
 57,680 4.16 4.20 4.11 0 0 0
20/01/2020
4.16
 124,020 4.15 4.16 4.09 43,800 0 0.5
17/01/2020
4.15
 77,780 4.11 4.15 4.11 11,200 0 0.1
16/01/2020
4.11
 124,840 4.11 4.18 4.09 38,300 0 0.4
15/01/2020
4.11
 121,140 4.11 4.13 4.07 28,270 0 0.3
14/01/2020
4.11
 63,100 4.09 4.16 4.09 36,240 0 0.4
13/01/2020
4.09
 124,300 4.09 4.18 4.06 52,000 12,000 0.5
10/01/2020
4.09
 149,280 4.09 4.13 4.09 52,000 0 0.6
09/01/2020
4.09
 37,270 4.07 4.13 4.07 100 0 0.0
08/01/2020
4.07
 157,770 4.00 4.07 3.98 101,000 0 1.1
07/01/2020
4.00
 224,920 4.15 4.16 3.98 81,000 168,650 -1.0
06/01/2020
4.15
 54,690 4.16 4.24 4.15 0 0 0
03/01/2020
4.16
 280,350 4.31 4.35 4.15 49,500 79,260 -0.3
02/01/2020
4.31
 37,030 4.29 4.33 4.29 0 0 0
31/12/2019
4.29
 57,010 4.27 4.33 4.27 27,650 20 0.3
30/12/2019
4.27
 84,790 4.24 4.33 4.24 49,500 0 0.6
27/12/2019
4.24
 27,500 4.24 4.24 4.20 2,800 0 0.0
26/12/2019
4.24
 26,110 4.20 4.24 4.20 10,680 500 0.1
25/12/2019
4.20
 58,190 4.15 4.24 4.15 0 1,800 -0.0
24/12/2019
4.15
 157,970 4.29 4.29 4.15 49,500 0 0.6
23/12/2019
4.29
 146,500 4.33 4.33 4.22 24,900 0 0.3
20/12/2019
4.33
 40,160 4.35 4.35 4.24 24,900 0 0.3
19/12/2019
4.35
 291,450 4.40 4.42 4.22 56,000 0 0.7
18/12/2019
4.40
 191,200 4.40 4.40 4.31 51,950 0 0.6
17/12/2019
4.40
 105,160 4.42 4.42 4.35 52,000 0 0.6
16/12/2019
4.42
 91,960 4.38 4.47 4.38 50,980 0 0.6
13/12/2019
4.38
 116,480 4.40 4.45 4.36 45,830 0 0.6
12/12/2019
4.40
 76,310 4.40 4.45 4.38 40,140 0 0.5
11/12/2019
4.40
 85,850 4.38 4.44 4.38 14,710 0 0.2
10/12/2019
4.38
 14,310 4.42 4.47 4.35 4,600 0 0.1
09/12/2019
4.42
 371,570 4.35 4.47 4.33 154,870 0 1.9
06/12/2019
4.35
 118,050 4.35 4.40 4.35 27,510 0 0.3
05/12/2019
4.35
 84,540 4.45 4.51 4.31 4,000 0 0.0
04/12/2019
4.45
 440,970 4.42 4.71 4.29 51,000 0 0.6
03/12/2019
4.42
 152,660 4.49 4.53 4.31 3,000 58,500 -0.7
02/12/2019
4.49
 94,100 4.56 4.56 4.47 49,500 50 0.6

Chính sách bảo mật | Điều khoản sử dụng |