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)
29/11/2019
4.56
 69,590 4.53 4.58 4.47 20,900 740 0.3
28/11/2019
4.53
 28,530 4.54 4.56 4.53 15,830 0 0.2
27/11/2019
4.54
 29,480 4.56 4.58 4.54 16,650 3,190 0.2
26/11/2019
4.56
 11,360 4.71 4.71 4.53 0 740 -0.0
25/11/2019
4.71
 68,880 4.49 4.71 4.42 3,000 0 0.0
22/11/2019
4.49
 93,770 4.64 4.64 4.49 46,180 0 0.6
21/11/2019
4.64
 41,950 4.53 4.64 4.49 9,860 0 0.1
20/11/2019
4.53
 121,970 4.53 4.53 4.45 50,000 0 0.6
19/11/2019
4.53
 107,580 4.53 4.58 4.49 44,850 1,330 0.5
18/11/2019
4.53
 60,600 4.58 4.64 4.53 16,120 3,820 0.2
15/11/2019
4.58
 28,960 4.62 4.62 4.58 23,450 1,220 0.3
14/11/2019
4.62
 51,620 4.56 4.67 4.58 3,000 0 0.0
13/11/2019
4.56
 64,290 4.60 4.67 4.56 3,000 0 0.0
12/11/2019
4.60
 159,860 4.51 4.64 4.44 8,410 0 0.1
11/11/2019
4.51
 265,270 4.62 4.62 4.49 3,000 4,010 -0.0
08/11/2019
4.62
 72,790 4.67 4.69 4.60 0 0 0
07/11/2019
4.67
 70,980 4.67 4.71 4.60 0 0 0
06/11/2019
4.67
 219,890 4.74 4.83 4.67 790 0 0.0
05/11/2019
4.74
 322,750 4.71 4.74 4.67 5,040 0 0.1
04/11/2019
4.71
 237,650 4.78 4.82 4.69 12,000 0 0.2
01/11/2019
4.78
 204,570 4.85 4.89 4.73 0 0 0
31/10/2019
4.85
 342,400 5.00 5.00 4.71 23,000 7,000 0.2
30/10/2019
5.00
 205,340 5.18 5.18 5.00 12,630 330 0.2
29/10/2019
5.18
 256,000 5.18 5.25 5.14 0 750 -0.0
28/10/2019
5.18
 370,720 5.14 5.20 5.12 26,900 0 0.4
25/10/2019
5.14
 52,420 5.12 5.14 5.11 0 0 0
24/10/2019
5.12
 89,090 5.18 5.21 5.11 0 10,300 -0.1
23/10/2019
5.18
 127,560 5.09 5.18 5.05 0 680 -0.0
22/10/2019
5.09
 326,190 5.09 5.23 5.07 41,420 0 0.6
21/10/2019
5.09
 47,320 5.09 5.21 5.07 10,460 0 0.1
18/10/2019
5.09
 59,110 5.11 5.14 5.05 0 0 0
17/10/2019
5.11
 61,770 5.20 5.21 5.07 10 0 0.0
16/10/2019
5.20
 33,980 5.21 5.25 5.20 0 0 0
15/10/2019
5.21
 73,980 5.25 5.27 5.18 0 0 0
14/10/2019
5.25
 258,600 5.12 5.30 5.12 58,160 0 0.8
11/10/2019
5.12
 48,820 5.11 5.14 5.07 0 0 0
10/10/2019
5.11
 39,370 5.05 5.11 5.03 0 0 0
09/10/2019
5.05
 21,230 5.11 5.14 5.05 0 750 -0.0
08/10/2019
5.11
 86,160 5.05 5.11 5.02 1,000 0 0.0
07/10/2019
5.05
 121,390 5.16 5.16 5.03 1,000 71,240 -1.0
04/10/2019
5.16
 83,630 5.21 5.21 5.16 1,000 0 0.0
03/10/2019
5.21
 146,720 5.07 5.21 5.02 0 0 0
02/10/2019
5.07
 254,350 5.14 5.14 5.05 0 52,520 -0.7
01/10/2019
5.14
 74,880 5.40 5.40 5.14 2,500 23,320 -0.3
30/09/2019
5.40
 157,870 5.16 5.40 5.05 0 50,720 -0.7
27/09/2019
5.16
 258,660 5.07 5.16 5.00 1,390 105,780 -1.5
26/09/2019
5.07
 577,150 5.21 5.21 5.03 0 50,000 -0.7
25/09/2019
5.21
 248,350 5.27 5.34 5.21 630 0 0.0
24/09/2019
5.27
 154,430 5.32 5.34 5.27 0 0 0
23/09/2019
5.32
 114,590 5.34 5.41 5.32 38,040 0 0.6
20/09/2019
5.34
 306,800 5.32 5.41 5.29 0 0 0
19/09/2019
5.32
 39,020 5.43 5.43 5.32 1,000 0 0.0
18/09/2019
5.43
 188,930 5.30 5.50 5.30 500 0 0.0
17/09/2019
5.30
 171,940 5.43 5.43 5.29 0 0 0
16/09/2019
5.43
 252,790 5.36 5.43 5.25 1,130 0 0.0
13/09/2019
5.36
 354,700 5.47 5.52 5.32 0 700 -0.0
12/09/2019
5.47
 435,370 5.27 5.50 5.27 0 0 0
11/09/2019
5.27
 262,230 5.20 5.29 5.16 110 0 0.0
10/09/2019
5.20
 1,020,410 5.50 5.58 5.14 0 0 0
09/09/2019
5.50
 301,760 5.59 5.67 5.45 0 0 0
06/09/2019
5.59
 305,240 5.52 5.65 5.47 0 0 0
05/09/2019
5.52
 241,430 5.69 5.76 5.52 0 10 -0.0
04/09/2019
5.69
 712,990 5.69 5.69 5.50 189,960 298,330 -1.7
03/09/2019
5.69
 870,560 5.76 5.94 5.54 0 296,510 -4.6
30/08/2019
5.76
 1,443,720 5.43 5.78 5.43 98,600 6,000 1.4
29/08/2019
5.43
 590,630 5.40 5.45 5.29 0 0 0
28/08/2019
5.40
 207,430 5.54 5.61 5.40 0 0 0
27/08/2019
5.54
 554,470 5.54 5.61 5.41 0 0 0
26/08/2019
5.54
 437,180 5.58 5.70 5.54 30 0 0.0
23/08/2019
5.58
 545,110 5.54 5.59 5.49 0 2,700 -0.0
22/08/2019
5.54
 171,920 5.56 5.61 5.52 0 0 0
21/08/2019
5.56
 625,730 5.47 5.56 5.45 1,000 0 0.0
20/08/2019
5.47
 763,270 5.40 5.63 5.45 60 0 0.0
19/08/2019
5.40
 117,930 5.47 5.49 5.36 0 0 0
16/08/2019
5.47
 874,630 5.45 5.54 5.30 0 0 0
15/08/2019
5.45
 533,050 5.32 5.45 5.12 0 0 0
14/08/2019
5.32
 475,750 5.47 5.54 5.29 0 160 -0.0
13/08/2019
5.47
 475,870 5.58 5.58 5.36 0 0 0
12/08/2019
5.58
 383,200 5.36 5.58 5.23 0 50 -0.0
09/08/2019
5.36
 656,990 5.45 5.65 5.36 2,270 0 0.0
08/08/2019
5.45
 1,975,180 5.11 5.45 5.14 0 12,700 -0.2
07/08/2019
5.11
 603,400 4.91 5.21 4.91 50 25,000 -0.4
06/08/2019
4.91
 213,020 4.92 4.96 4.80 20 2,000 -0.0
05/08/2019
4.92
 283,650 4.83 5.00 4.85 10 0 0.0
02/08/2019
4.83
 502,960 4.74 4.98 4.71 0 0 0
01/08/2019
4.74
 151,150 4.73 4.78 4.71 0 1,650 -0.0
31/07/2019
4.73
 162,930 4.82 4.85 4.73 0 31,350 -0.4
30/07/2019
4.82
 478,060 4.92 4.94 4.82 8,620 81,770 -1.0
29/07/2019
4.92
 152,790 4.92 4.92 4.85 0 0 0
26/07/2019
4.92
 387,140 4.96 5.00 4.91 8,500 0 0.1
25/07/2019
4.96
 117,610 4.96 4.98 4.92 0 0 0
24/07/2019
4.96
 753,410 4.83 4.98 4.78 0 200 -0.0
23/07/2019
4.83
 514,410 4.71 4.85 4.60 9,000 4,000 0.1
22/07/2019
4.71
 109,650 4.71 4.71 4.64 9,000 0 0.1
19/07/2019
4.71
 154,350 4.71 4.76 4.64 0 0 0
18/07/2019
4.71
 243,960 4.73 4.76 4.62 12,900 99,830 -1.1
17/07/2019
4.73
 164,310 4.80 4.80 4.73 0 0 0
16/07/2019
4.80
 330,690 4.78 4.87 4.64 0 3,000 -0.0
15/07/2019
4.78
 468,230 4.71 4.87 4.67 4,070 4,500 -0.0
12/07/2019
4.71
 200,120 4.64 4.78 4.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |