CTCP Vận tải và Xếp dỡ Hải An (hah)

47.75
1.55
(3.35%)
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)
03/06/2022
38.05
 2,825,600 36.57 38.26 35.55 65,700 8,600 5.1
02/06/2022
36.78
 1,883,700 38.00 38.09 36.78 6,200 16,600 -0.9
01/06/2022
37.54
 3,530,300 35.17 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 34.58 36.57 33.57 13,900 21,100 -0.6
27/05/2022
34.66
 2,062,300 33.86 35.72 33.82 281,000 1,500 22.9
26/05/2022
33.82
 1,655,700 34.58 35.17 33.69 16,000 1,600 1.2
25/05/2022
33.69
 2,281,300 31.75 33.69 31.75 8,800 35,800 -2.2
24/05/2022
31.49
 1,014,100 30.56 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 31.92 32.55 30.69 1,300 76,300 -5.5
19/05/2022
32.17
 1,405,200 30.44 33.18 30.44 1,600 78,800 -5.9
18/05/2022
32.47
 1,547,100 31.28 32.72 30.65 489,300 74,400 31.9
17/05/2022
30.69
 2,964,800 26.89 30.73 26.76 115,000 82,200 2.4
16/05/2022
28.75
 2,669,400 31.32 32.34 28.75 78,600 19,700 4.0
13/05/2022
30.90
 2,031,400 33.18 33.78 30.90 88,600 21,700 5.0
12/05/2022
33.23
 2,179,400 34.71 36.57 33.18 5,700 117,800 -9.4
11/05/2022
35.68
 2,055,400 35.85 36.61 33.82 268,500 371,400 -8.5
10/05/2022
35.93
 2,743,400 32.04 35.93 32.04 261,500 41,900 18.7
09/05/2022
34.41
 1,815,100 36.27 36.57 34.41 61,100 59,500 0.1
06/05/2022
36.99
 1,591,100 34.03 37.33 33.99 14,200 32,200 -1.6
05/05/2022
35.26
 2,252,000 35.85 35.89 33.35 73,800 69,600 0.3
04/05/2022
35.81
 2,114,800 34.45 36.02 33.40 109,300 52,600 4.8
29/04/2022
33.69
 2,084,500 31.11 33.69 31.11 85,300 45,600 3.2
28/04/2022
31.49
 2,107,800 30.44 31.92 30.35 28,100 178,300 -11.3
27/04/2022
29.85
 1,410,400 27.48 29.85 26.80 17,500 165,300 -10.0
26/04/2022
27.90
 1,742,900 25.49 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 29.42 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 29.74 31.98 29.59 354,100 14,100 35.2
20/04/2022
30.19
 1,375,600 32.28 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 30.49 31.68 30.25 22,300 10,300 1.3
14/04/2022
30.43
 1,778,200 28.69 30.49 28.69 27,100 200 2.6
13/04/2022
28.60
 808,000 27.92 28.93 27.65 28,500 16,900 1.1
12/04/2022
27.89
 961,100 27.74 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 28.90 29.44 27.20 96,700 41,200 5.3
06/04/2022
29.23
 1,094,600 29.89 30.04 29.08 1,800 52,000 -4.9
05/04/2022
30.16
 772,700 29.71 30.49 29.44 20,200 9,000 1.1
04/04/2022
29.74
 1,097,200 29.44 30.01 28.84 127,900 18,400 10.9
01/04/2022
29.17
 1,059,400 28.84 29.44 28.81 46,000 900 4.4
31/03/2022
28.93
 1,097,000 29.68 30.01 28.93 17,300 4,400 1.3
30/03/2022
29.65
 1,264,900 30.04 31.38 29.59 8,300 33,000 -2.5
29/03/2022
30.49
 820,700 30.76 31.77 30.25 6,400 41,800 -3.7
28/03/2022
30.79
 1,188,500 29.53 30.94 29.29 9,500 8,700 0.1
25/03/2022
30.10
 806,300 30.04 30.79 29.56 11,000 69,500 -5.9
24/03/2022
30.10
 1,498,000 28.81 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 27.56 28.42 26.54 97,800 43,500 5.0
21/03/2022
27.53
 1,448,400 28.54 28.63 27.44 6,000 13,100 -0.7
18/03/2022
28.63
 1,508,300 28.36 28.69 27.95 48,100 2,300 4.4
17/03/2022
27.65
 977,800 27.95 27.95 27.20 59,800 18,600 3.8
16/03/2022
27.74
 706,800 27.62 28.10 27.44 85,300 0 10.3
15/03/2022
27.17
 1,691,000 26.63 27.35 25.56 74,000 70,500 0.2
14/03/2022
26.87
 1,494,300 28.04 28.63 26.60 17,600 7,400 0.9
11/03/2022
28.07
 946,500 28.25 28.69 27.50 38,600 2,000 3.4
10/03/2022
28.10
 1,246,800 29.20 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 27.38 27.56 26.00 9,100 18,900 -0.9
07/03/2022
27.65
 1,353,100 27.02 28.25 26.96 51,800 23,800 2.6
04/03/2022
26.99
 1,562,200 26.90 27.62 26.66 12,400 30,400 -1.6
03/03/2022
26.45
 2,777,300 24.90 26.45 24.51 2,400 3,600 -0.1
02/03/2022
24.75
 1,794,400 24.24 24.96 24.00 25,400 11,200 1.2
01/03/2022
24.51
 1,595,300 24.69 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 23.19 24.00 22.89 32,600 40,500 -0.6
24/02/2022
22.87
 2,836,000 23.31 23.88 21.91 408,400 8,700 30.5
23/02/2022
23.55
 1,707,100 24.06 24.51 23.55 269,600 3,800 21.4
22/02/2022
23.85
 2,227,900 23.40 23.85 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 23.01 24.36 22.72 220,500 5,400 17.0
17/02/2022
23.10
 3,641,700 21.61 23.16 21.52 46,100 1,900 3.4
16/02/2022
21.67
 561,100 21.73 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 20.92 22.27 20.86 28,500 3,500 1.8
11/02/2022
21.22
 1,369,000 21.07 21.67 20.80 108,000 4,000 7.4
10/02/2022
21.01
 1,134,400 20.56 21.16 20.26 500 2,100 -0.1
09/02/2022
20.62
 677,400 20.32 20.89 20.03 0 900 -0.1
08/02/2022
20.29
 757,600 20.29 20.68 19.91 3,800 6,800 -0.2
07/02/2022
20.15
 1,018,000 19.40 20.15 19.13 30,200 1,200 1.9
28/01/2022
18.83
 706,600 17.81 18.83 17.81 318,600 4,600 19.2
27/01/2022
17.96
 185,400 18.02 18.23 17.84 19,700 6,200 0.8
26/01/2022
18.02
 311,000 18.44 18.44 17.75 4,100 1,700 0
25/01/2022
18.02
 335,600 17.87 18.11 17.54 2,800 0 0.2
24/01/2022
17.96
 358,500 19.07 19.07 17.90 8,300 200 0.5
21/01/2022
19.13
 476,300 18.50 19.25 18.35 0 24,200 -1.5
20/01/2022
18.35
 211,400 18.14 18.53 17.93 97,600 0 6.0
19/01/2022
17.66
 290,600 17.63 18.14 17.40 0 0 0
18/01/2022
17.63
 809,400 17.81 18.05 17.19 214,300 800 12.6
17/01/2022
17.90
 884,900 19.10 19.43 17.90 42,300 300 2.6
14/01/2022
19.25
 602,800 18.89 19.25 18.74 3,300 0 0.2
13/01/2022
19.25
 501,000 19.79 19.79 19.25 37,300 0 2.4
12/01/2022
19.28
 746,400 19.73 20.03 19.13 600 2,900 -0.2
11/01/2022
19.79
 389,700 20.03 20.09 19.58 2,000 0 0.1
10/01/2022
20.03
 548,900 20.59 20.62 20.03 67,000 0 0
07/01/2022
20.62
 1,983,300 19.76 20.89 19.25 201,300 1,500 13.5
06/01/2022
19.88
 970,100 20.09 20.18 19.88 0 0 0
05/01/2022
20.18
 1,240,900 20.35 20.56 20.09 2,900 0 0.2

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