CTCP Vận tải và Xếp dỡ Hải An (hah)

48.25
2.05
(4.44%)
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)
04/01/2022
20.29
 580,100 20.32 20.47 20.23 1,600 5,000 -0.2
31/12/2021
20.26
 381,900 20.47 20.56 20.26 100 0 0.0
30/12/2021
20.47
 507,400 20.32 20.62 20.18 0 0 0
29/12/2021
20.35
 677,000 20.41 20.77 20.20 0 100 0.0
28/12/2021
20.41
 462,100 20.65 20.77 20.38 0 2,400 -0.2
27/12/2021
20.65
 518,900 20.65 20.77 20.38 1,400 3,700 -0.2
24/12/2021
20.44
 721,200 20.47 20.56 19.94 100 19,400 -1.3
23/12/2021
20.06
 1,113,900 20.86 20.86 19.85 0 8,400 -0.6
22/12/2021
20.59
 833,200 21.04 21.04 20.44 2,200 19,100 -1.2
21/12/2021
20.74
 792,400 20.32 21.01 20.32 21,900 1,000 1.5
20/12/2021
20.53
 1,845,900 20.95 21.04 20.47 0 45,000 -3.1
17/12/2021
21.10
 597,300 21.43 21.58 21.04 100 20,600 -1.5
16/12/2021
21.46
 771,200 21.82 21.94 21.22 100 700 0.0
15/12/2021
21.58
 3,295,600 20.80 22.03 20.80 64,000 2,800 4.4
14/12/2021
20.59
 629,900 20.68 20.83 20.47 5,000 10,500 -0.4
13/12/2021
20.68
 596,000 20.89 21.04 20.38 7,900 7,900 0.0
10/12/2021
20.68
 676,900 20.62 21.22 20.56 1,000 17,100 -1.1
09/12/2021
20.68
 926,900 20.03 20.71 20.03 207,700 9,200 13.6
08/12/2021
20.03
 603,600 20.32 20.38 19.94 2,600 39,700 -2.5
07/12/2021
20.26
 679,700 20.03 20.41 19.79 5,100 1,900 0.2
06/12/2021
19.70
 1,131,800 20.35 20.56 19.58 1,200 37,500 -2.4
03/12/2021
20.50
 979,600 21.19 21.19 20.47 4,200 50,300 -3.2
02/12/2021
21.01
 842,000 20.92 21.46 20.86 6,400 67,400 -4.3
01/12/2021
21.04
 993,300 21.34 21.49 20.92 1,800 93,600 -6.5
30/11/2021
21.49
 1,039,800 21.70 21.91 21.19 9,200 60,900 -3.7
29/11/2021
21.64
 1,793,100 20.32 21.76 20.29 366,800 46,600 20.6
26/11/2021
20.62
 1,294,800 20.44 20.89 20.20 0 115,100 -7.9
25/11/2021
20.47
 1,182,200 20.65 20.80 20.32 100 48,400 -3.3
24/11/2021
20.62
 1,329,100 20.77 21.16 20.59 103,700 36,700 4.7
23/11/2021
20.71
 979,900 19.97 20.80 19.97 7,600 0 0.5
22/11/2021
20.18
 2,499,000 20.92 21.07 20.09 151,200 67,800 5.7
19/11/2021
21.22
 3,175,700 22.42 22.63 20.92 209,200 67,300 10.2
18/11/2021
22.48
 1,422,600 22.72 22.72 22.27 21,600 200 1.6
17/11/2021
22.63
 1,765,600 22.98 23.49 22.60 25,400 106,800 -6.2
16/11/2021
22.57
 4,262,400 21.07 22.57 20.83 46,000 15,500 2.3
15/11/2021
21.10
 1,714,000 20.77 21.37 20.77 49,200 8,400 2.9
12/11/2021
20.80
 1,353,000 21.13 21.16 20.68 1,000 23,300 -1.6
11/11/2021
21.13
 1,511,600 21.37 21.82 20.92 2,000 34,800 -2.3
10/11/2021
21.40
 1,394,200 21.82 21.82 21.37 1,300 15,400 -1.0
09/11/2021
21.67
 2,231,100 21.22 21.76 21.07 167,100 9,600 11.4
08/11/2021
20.98
 1,344,800 20.62 21.16 20.50 37,000 3,400 2.4
05/11/2021
20.29
 1,796,100 20.15 20.59 19.88 19,700 24,100 -0.3
04/11/2021
20.26
 778,200 19.94 20.47 19.94 2,900 7,200 0
03/11/2021
20.03
 1,617,300 20.92 21.07 20.03 13,600 41,100 -1.9
02/11/2021
20.92
 1,257,400 20.41 21.19 20.32 97,700 1,500 6.7
01/11/2021
20.65
 1,645,400 21.37 21.37 20.59 1,800 75,300 -5.1
29/10/2021
21.13
 1,855,700 21.46 21.64 20.92 51,200 64,800 -0.9
28/10/2021
21.37
 2,030,700 21.22 21.46 20.89 91,100 41,900 3.5
27/10/2021
20.92
 1,874,800 21.52 21.52 20.86 73,600 31,100 3.0
26/10/2021
21.22
 1,679,000 20.20 21.28 19.79 213,600 7,000 14.5
25/10/2021
20.32
 1,497,900 21.16 21.16 20.32 900 52,900 -3.6
22/10/2021
20.89
 1,203,500 20.92 21.07 20.35 100,500 48,100 3.6
21/10/2021
20.92
 1,318,200 20.92 21.37 20.62 1,000 36,000 -2.4
20/10/2021
20.92
 2,601,400 21.97 21.97 20.92 3,100 91,800 -6.3
19/10/2021
21.97
 869,900 22.15 22.21 21.55 15,600 2,100 1.0
18/10/2021
21.97
 1,854,400 21.79 22.57 21.70 675,000 1,300 50.3
15/10/2021
21.82
 1,547,400 21.70 21.91 21.37 800 2,000 -0.1
14/10/2021
21.76
 1,156,800 21.88 21.94 21.40 27,300 7,900 1.4
13/10/2021
21.82
 3,238,700 21.22 21.91 21.07 1,167,700 5,500 84.3
12/10/2021
21.07
 2,253,800 20.38 21.22 20.06 500,700 199,200 21.2
11/10/2021
20.47
 2,500,600 21.07 21.37 20.32 69,400 149,500 -5.3
08/10/2021
20.92
 3,822,800 20.32 21.19 20.03 1,072,500 20,300 73.0
07/10/2021
19.82
 2,377,900 18.74 19.85 18.74 89,400 69,500 1.3
06/10/2021
18.71
 918,100 18.50 18.92 18.47 300 32,800 -2.0
05/10/2021
18.53
 2,230,900 18.86 19.01 18.50 4,600 61,300 -3.5
04/10/2021
19.31
 1,752,000 18.98 19.43 18.56 1,000 100,000 -6.2
01/10/2021
19.13
 1,176,400 18.80 19.43 18.80 49,270 182,870 -8.6
30/09/2021
18.92
 1,667,300 18.05 19.04 18.05 66,200 140,500 -4.7
29/09/2021
18.11
 1,727,200 18.32 18.41 17.78 0 81,300 -4.9
28/09/2021
18.50
 1,391,800 18.56 18.95 18.23 10,400 22,400 -0.7
27/09/2021
18.50
 1,734,400 18.26 18.98 18.23 36,500 17,900 1.2
24/09/2021
18.26
 4,143,000 19.28 19.46 18.23 123,900 9,400 7.2
23/09/2021
19.55
 1,831,500 20.26 20.32 19.55 1,600 73,400 -4.8
22/09/2021
20.38
 852,900 20.62 20.62 20.03 200 66,800 -4.5
21/09/2021
20.47
 2,257,000 19.28 20.47 19.28 102,600 107,300 -0.2
20/09/2021
19.94
 2,729,700 20.89 21.13 19.55 17,500 71,900 -3.7
17/09/2021
20.86
 1,319,700 20.53 21.28 20.29 36,300 3,300 2.3
16/09/2021
20.71
 2,105,000 20.74 21.49 20.18 52,100 90,200 -2.6
15/09/2021
20.92
 1,927,800 21.37 21.67 20.86 4,900 32,700 -2.0
14/09/2021
21.61
 1,375,700 21.37 22.18 21.19 12,300 29,100 -1.2
13/09/2021
21.37
 2,022,100 20.32 21.67 19.97 51,800 24,400 1.9
10/09/2021
20.44
 1,042,400 20.83 20.92 20.23 18,100 8,300 0.7
09/09/2021
20.56
 1,783,800 19.58 20.92 19.58 101,800 74,000 1.9
08/09/2021
19.61
 2,571,300 19.73 20.03 19.16 70,600 23,700 3.1
07/09/2021
20.12
 2,040,300 20.09 20.47 19.88 225,700 11,700 14.4
06/09/2021
20.09
 2,797,000 19.73 20.50 19.73 232,700 262,800 -1.9
01/09/2021
19.19
 4,091,800 17.93 19.19 17.87 291,600 28,600 16.6
31/08/2021
17.93
 2,192,000 17.84 18.44 17.60 4,600 39,700 -2.1
30/08/2021
17.84
 1,741,700 17.69 18.26 17.49 1,500 126,900 -7.5
27/08/2021
17.66
 2,061,400 17.87 18.41 17.40 9,700 101,900 -5.5
26/08/2021
17.69
 4,301,500 16.83 17.69 16.71 70,900 209,400 -8.2
25/08/2021
16.56
 1,091,900 16.20 16.59 15.90 8,600 3,700 0.3
24/08/2021
16.20
 1,557,800 16.74 16.74 15.84 22,200 190,200 -9.1
23/08/2021
16.74
 1,904,100 16.74 17.34 16.74 3,300 77,300 -4.2
20/08/2021
16.71
 2,151,300 16.08 16.77 15.99 500 46,400 -2.5
19/08/2021
15.93
 1,401,500 15.87 16.26 15.84 3,600 114,400 -5.9
18/08/2021
16.02
 2,474,100 16.14 16.74 15.45 31,900 10,800 1.1
17/08/2021
16.38
 2,408,500 17.63 17.78 16.14 6,900 62,000 -3.1
16/08/2021
17.25
 2,193,600 17.34 17.72 17.04 52,400 106,800 -3.2
13/08/2021
16.59
 3,912,700 16.44 17.63 16.44 7,300 86,100 -4.4

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