CTCP Vận tải và Xếp dỡ Hải An (hah)

47.95
0.05
(0.10%)
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
(2026-08-19) 		0.30 0.63% 19,033,600 -3,963,536 -206.9
44.95
57
47.95
2 tháng
(2026-07-20) 		3 6.68% 32,022,200 -5,917,436 -297.2
43.90
57
47.95
3 tháng
(2026-06-22) 		-3.49 -6.80% 44,661,500 -8,314,236 -421.5
43.90
57
47.95
6 tháng
(2026-03-23) 		0.16 0.33% 96,605,400 -12,548,936 -646.1
43.18
57
47.95
12 tháng
(2025-09-23) 		-3.69 -7.15% 389,223,100 -14,744,136 -752.6
43.18
68.20
47.95
24 tháng
(2024-09-30) 		18.26 61.59% 1,062,529,700 -17,049,680 -1,662.0
29.21
68.20
47.95
36 tháng
(2023-10-04) 		23.87 99.31% 1,898,175,300 -14,693,595 -1,541.7
17.69
68.20
47.95
60 tháng
(2021-10-14) 		26.14 120.14% 2,744,661,700 -22,302,087 -1,644.1
10.17
68.20
47.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/06/2022
29.17
 2,271,600 30.48 30.69 28.75 30,400 12,900 1.2
27/06/2022
30.48
 877,700 30.48 31.62 30.23 21,200 6,800 1.1
24/06/2022
30.48
 677,200 30.90 31.49 30.48 2,200 20,700 -1.3
23/06/2022
30.90
 1,445,100 28.92 30.90 27.69 20,300 5,800 1.1
22/06/2022
28.92
 2,687,100 31.07 31.66 28.92 57,600 20,700 2.5
21/06/2022
31.07
 2,207,100 33.40 33.78 31.07 70,700 33,400 2.7
20/06/2022
33.40
 1,642,100 34.24 34.75 33.40 102,300 62,800 3.1
17/06/2022
34.24
 2,407,100 33.82 34.75 32.34 98,500 92,200 0.5
16/06/2022
33.82
 2,010,000 32.25 34.41 32.72 115,700 218,000 -8.2
15/06/2022
32.25
 1,702,400 32.17 32.76 31.20 91,900 83,400 0.6
14/06/2022
32.17
 2,132,600 32.09 33.35 30.65 120,000 117,700 0.2
13/06/2022
32.09
 3,079,000 34.50 34.50 32.09 105,800 117,700 -0.9
10/06/2022
34.50
 4,168,500 37.07 37.07 34.50 11,700 126,300 -9.4
09/06/2022
37.07
 1,510,900 37.16 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 38.05 39.27 35.93 8,100 22,100 -1.3
03/06/2022
38.05
 2,825,600 36.78 38.26 35.55 65,700 8,600 5.1
02/06/2022
36.78
 1,883,700 37.54 38.09 36.78 6,200 16,600 -0.9
01/06/2022
37.54
 3,530,300 35.09 37.54 34.16 8,500 31,000 -2.0
31/05/2022
35.09
 1,340,100 35.17 36.14 34.66 1,300 1,600 0.0
30/05/2022
35.17
 2,928,700 34.66 36.57 33.57 13,900 21,100 -0.6
27/05/2022
34.66
 2,062,300 33.82 35.72 33.82 281,000 1,500 22.9
26/05/2022
33.82
 1,655,700 33.69 35.17 33.69 16,000 1,600 1.2
25/05/2022
33.69
 2,281,300 31.49 33.69 31.75 8,800 35,800 -2.2
24/05/2022
31.49
 1,014,100 30.65 31.49 30.44 3,800 42,700 -2.9
23/05/2022
30.65
 1,452,600 30.86 31.92 30.35 44,700 143,600 -7.2
20/05/2022
30.86
 1,891,400 32.17 32.55 30.69 1,300 76,300 -5.5
19/05/2022
32.17
 1,405,200 32.47 33.18 30.44 1,600 78,800 -5.9
18/05/2022
32.47
 1,547,100 30.69 32.72 30.65 489,300 74,400 31.9
17/05/2022
30.69
 2,964,800 28.75 30.73 26.76 115,000 82,200 2.4
16/05/2022
28.75
 2,669,400 30.90 32.34 28.75 78,600 19,700 4.0
13/05/2022
30.90
 2,031,400 33.23 33.78 30.90 88,600 21,700 5.0
12/05/2022
33.23
 2,179,400 35.68 36.57 33.18 5,700 117,800 -9.4
11/05/2022
35.68
 2,055,400 35.93 36.61 33.82 268,500 371,400 -8.5
10/05/2022
35.93
 2,743,400 34.41 35.93 32.04 261,500 41,900 18.7
09/05/2022
34.41
 1,815,100 36.99 36.99 34.41 61,100 59,500 0.1
06/05/2022
36.99
 1,591,100 35.26 37.33 33.99 14,200 32,200 -1.6
05/05/2022
35.26
 2,252,000 35.81 35.89 33.35 73,800 69,600 0.3
04/05/2022
35.81
 2,114,800 33.69 36.02 33.40 109,300 52,600 4.8
29/04/2022
33.69
 2,084,500 31.49 33.69 31.11 85,300 45,600 3.2
28/04/2022
31.49
 2,107,800 29.85 31.92 30.35 28,100 178,300 -11.3
27/04/2022
29.85
 1,410,400 27.90 29.85 26.80 17,500 165,300 -10.0
26/04/2022
27.90
 1,742,900 27.39 27.90 25.49 89,500 69,700 1.1
25/04/2022: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/40 (Volume + 40%, Ratio=0.40)
25/04/2022
27.39
 1,179,000 29.44 30.44 27.39 215,300 161,300 3.3
22/04/2022
29.44
 2,184,600 31.65 31.65 29.44 171,100 89,700 8.1
21/04/2022
31.65
 1,374,900 30.19 31.98 29.59 354,100 14,100 35.2
20/04/2022
30.19
 1,375,600 32.10 32.85 30.19 34,800 28,400 0.7
19/04/2022
32.10
 1,748,700 30.79 32.88 30.16 133,000 44,000 9.6
18/04/2022
30.79
 1,260,600 30.79 31.41 29.62 22,800 54,700 -3.3
15/04/2022
30.79
 1,327,900 30.43 31.68 30.25 22,300 10,300 1.3
14/04/2022
30.43
 1,778,200 28.60 30.49 28.69 27,100 200 2.6
13/04/2022
28.60
 808,000 27.89 28.93 27.65 28,500 16,900 1.1
12/04/2022
27.89
 961,100 27.23 28.99 27.74 106,000 29,500 7.2
08/04/2022
27.23
 769,600 27.20 27.98 26.90 22,700 5,700 1.5
07/04/2022
27.20
 2,919,300 29.23 29.44 27.20 96,700 41,200 5.3
06/04/2022
29.23
 1,094,600 30.16 30.16 29.08 1,800 52,000 -4.9
05/04/2022
30.16
 772,700 29.74 30.49 29.44 20,200 9,000 1.1
04/04/2022
29.74
 1,097,200 29.17 30.01 28.84 127,900 18,400 10.9
01/04/2022
29.17
 1,059,400 28.93 29.44 28.81 46,000 900 4.4
31/03/2022
28.93
 1,097,000 29.65 30.01 28.93 17,300 4,400 1.3
30/03/2022
29.65
 1,264,900 30.49 31.38 29.59 8,300 33,000 -2.5
29/03/2022
30.49
 820,700 30.79 31.77 30.25 6,400 41,800 -3.7
28/03/2022
30.79
 1,188,500 30.10 30.94 29.29 9,500 8,700 0.1
25/03/2022
30.10
 806,300 30.10 30.79 29.56 11,000 69,500 -5.9
24/03/2022
30.10
 1,498,000 28.96 30.79 28.36 35,200 3,600 3.1
23/03/2022
28.96
 1,296,800 28.25 29.83 28.04 29,900 0 2.9
22/03/2022
28.25
 1,749,200 27.53 28.42 26.54 97,800 43,500 5.0
21/03/2022
27.53
 1,448,400 28.63 28.63 27.44 6,000 13,100 -0.7
18/03/2022
28.63
 1,508,300 27.65 28.69 27.95 48,100 2,300 4.4
17/03/2022
27.65
 977,800 27.74 27.95 27.20 59,800 18,600 3.8
16/03/2022
27.74
 706,800 27.17 28.10 27.44 85,300 0 10.3
15/03/2022
27.17
 1,691,000 26.87 27.35 25.56 74,000 70,500 0.2
14/03/2022
26.87
 1,494,300 28.07 28.63 26.60 17,600 7,400 0.9
11/03/2022
28.07
 946,500 28.10 28.69 27.50 38,600 2,000 3.4
10/03/2022
28.10
 1,246,800 27.80 29.26 27.83 75,500 9,100 6.4
09/03/2022
27.80
 1,583,200 26.00 27.80 25.73 98,600 1,700 8.6
08/03/2022
26.00
 2,390,900 27.65 27.65 26.00 9,100 18,900 -0.9
07/03/2022
27.65
 1,353,100 26.99 28.25 26.96 51,800 23,800 2.6
04/03/2022
26.99
 1,562,200 26.45 27.62 26.66 12,400 30,400 -1.6
03/03/2022
26.45
 2,777,300 24.75 26.45 24.51 2,400 3,600 -0.1
02/03/2022
24.75
 1,794,400 24.51 24.96 24.00 25,400 11,200 1.2
01/03/2022
24.51
 1,595,300 24.66 25.29 24.51 8,700 3,200 0.5
28/02/2022
24.66
 1,667,800 23.31 24.66 23.19 55,400 1,700 4.3
25/02/2022
23.31
 1,685,600 22.87 24.00 22.89 32,600 40,500 -0.6
24/02/2022
22.87
 2,836,000 23.55 23.88 21.91 408,400 8,700 30.5
23/02/2022
23.55
 1,707,100 23.85 24.51 23.55 269,600 3,800 21.4
22/02/2022
23.85
 2,227,900 23.91 23.91 22.87 45,700 1,100 3.5
21/02/2022
23.91
 1,247,300 24.18 24.42 23.67 304,000 5,700 24.2
18/02/2022
24.18
 2,201,500 23.10 24.36 22.72 220,500 5,400 17.0
17/02/2022
23.10
 3,641,700 21.67 23.16 21.52 46,100 1,900 3.4
16/02/2022
21.67
 561,100 21.61 22.09 21.64 0 11,800 -0.9
15/02/2022
21.61
 611,100 21.88 22.00 21.52 0 800 -0.1
14/02/2022
21.88
 2,470,100 21.22 22.27 20.86 28,500 3,500 1.8
11/02/2022
21.22
 1,369,000 21.01 21.67 20.80 108,000 4,000 7.4
10/02/2022
21.01
 1,134,400 20.62 21.16 20.26 500 2,100 -0.1
09/02/2022
20.62
 677,400 20.29 20.89 20.03 0 900 -0.1
08/02/2022
20.29
 757,600 20.15 20.68 19.91 3,800 6,800 -0.2
07/02/2022
20.15
 1,018,000 18.83 20.15 19.13 30,200 1,200 1.9
28/01/2022
18.83
 706,600 17.96 18.83 17.81 318,600 4,600 19.2

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