CTCP Vận tải và Xếp dỡ Hải An (hah)

48.65
2.45
(5.30%)
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)
12/08/2021
17.66
 3,314,400 18.98 18.98 17.66 25,900 185,800 -9.6
11/08/2021
18.98
 2,670,400 17.99 18.98 17.87 10,000 82,600 -4.6
10/08/2021
17.75
 2,619,100 16.92 17.75 16.62 18,700 95,700 -4.4
09/08/2021
16.62
 1,825,900 15.42 16.62 15.42 7,700 121,200 -6.2
06/08/2021
15.54
 2,966,300 14.51 15.57 14.48 27,200 267,700 -11.9
05/08/2021
14.57
 1,410,600 14.35 14.80 14.35 15,000 47,400 -1.6
04/08/2021
14.59
 2,221,200 14.85 15.09 14.36 32,900 85,400 -2.6
03/08/2021
14.65
 2,425,000 14.29 14.91 14.20 9,100 69,500 -2.9
02/08/2021
14.11
 2,497,600 13.24 14.11 13.23 45,500 134,300 -4.1
30/07/2021
13.20
 1,804,900 12.64 13.30 12.64 329,800 74,600 11.1
29/07/2021
12.60
 1,603,100 12.69 12.70 12.46 2,000 26,400 -1.0
28/07/2021
12.40
 796,400 12.31 12.58 12.28 300 41,500 -1.7
27/07/2021
12.45
 1,342,900 12.51 12.69 12.37 1,600 120,600 -5.0
26/07/2021
12.42
 2,173,600 11.66 12.51 11.60 116,700 75,000 1.7
23/07/2021
11.78
 1,251,700 11.78 11.99 11.66 3,500 44,700 -1.6
22/07/2021
11.82
 1,561,500 11.79 12.19 11.69 8,200 295,100 -11.6
21/07/2021
11.81
 1,275,400 11.42 11.81 11.40 3,600 133,000 -5.0
20/07/2021
11.52
 1,487,400 11.79 11.81 11.21 20,700 62,700 -1.6
19/07/2021
11.60
 1,790,100 11.36 11.96 11.21 28,400 28,700 0.0
16/07/2021
11.48
 2,596,200 10.79 11.48 10.79 71,500 2,600 2.6
15/07/2021
10.73
 907,400 10.31 10.73 10.31 34,400 12,600 0.8
14/07/2021
10.40
 1,149,800 10.58 10.67 10.10 9,100 36,500 -1.0
13/07/2021
10.61
 1,143,200 10.73 10.76 10.24 3,000 61,200 -2.0
12/07/2021
10.61
 2,077,100 10.76 10.85 9.98 34,000 144,100 -3.9
09/07/2021
10.73
 1,457,600 10.37 10.94 10.22 27,700 4,100 0.9
08/07/2021
10.34
 1,180,400 10.21 10.69 10.16 1,200 206,400 -6.5
07/07/2021
10.21
 1,800,500 10.01 10.25 9.71 90,400 354,700 -9.0
06/07/2021
10.01
 2,734,500 10.43 10.98 10.01 28,400 117,000 -3.2
05/07/2021
10.54
 2,107,700 10.01 10.70 9.56 147,300 55,100 4.3
02/07/2021
10.01
 1,711,900 9.71 10.01 9.62 54,500 500 1.8
01/07/2021
9.59
 1,967,400 9.09 9.64 9.09 55,200 130,700 -2.3
30/06/2021
9.12
 1,036,200 9.12 9.39 9.12 1,000 121,000 -3.7
29/06/2021
9.09
 797,300 9.18 9.18 8.89 800 33,000 -1.0
28/06/2021
9.18
 1,014,800 9.27 9.30 9.09 33,500 62,500 -0.9
25/06/2021
9.25
 1,450,100 8.86 9.37 8.86 65,500 68,500 0.0
24/06/2021
8.86
 769,700 8.88 9.00 8.82 20,600 111,100 -2.7
23/06/2021
8.88
 1,951,900 9.06 9.07 8.77 9,000 327,800 -9.6
22/06/2021
9.06
 1,479,400 9.15 9.25 9.04 10,800 17,800 -0.2
21/06/2021
9.12
 1,503,100 9.15 9.36 9.12 800 291,800 -8.9
18/06/2021
9.30
 1,865,900 9.42 9.47 9.15 12,900 7,500 0.2
17/06/2021
9.27
 1,589,300 8.91 9.44 8.85 60,800 4,100 1.8
16/06/2021
8.95
 1,551,400 9.03 9.12 8.85 33,100 3,200 0.9
15/06/2021
8.97
 2,186,000 9.03 9.07 8.70 2,900 174,700 -5.1
14/06/2021: Cổ tức tiền mặt tỉ lệ: 10%
14/06/2021
9.03
 2,291,200 9.13 9.21 8.97 17,700 347,000 -10.0
11/06/2021
8.82
 2,300,600 8.47 8.92 8.44 107,200 300 3.3
10/06/2021
8.44
 2,822,200 8.25 8.64 8.24 59,400 310,100 -7.3
09/06/2021
8.12
 1,578,800 7.98 8.17 7.69 41,900 18,600 0.7
08/06/2021
7.98
 1,620,700 7.95 8.17 7.94 3,400 37,900 -1.0
07/06/2021
7.94
 1,127,000 7.86 8.04 7.75 0 28,200 -0.8
04/06/2021
7.83
 1,032,400 7.98 8.01 7.76 35,600 39,000 -0.1
03/06/2021
7.98
 892,800 7.95 8.08 7.95 30,000 5,000 0.7
02/06/2021
7.89
 997,000 7.56 7.95 7.52 15,500 5,300 0.3
01/06/2021
7.56
 1,351,700 7.69 7.72 7.52 92,500 1,800 2.4
31/05/2021
7.69
 1,434,600 7.78 7.78 7.66 400 41,500 -1.1
28/05/2021
7.81
 843,300 7.65 7.88 7.62 24,800 0 0.7
27/05/2021
7.65
 2,219,600 7.70 7.95 7.43 41,100 20,000 0.6
26/05/2021
7.78
 4,012,400 8.09 8.27 7.59 68,900 24,800 1.2
25/05/2021
8.15
 1,073,400 8.15 8.30 8.11 23,300 1,200 0.6
24/05/2021
8.15
 1,064,500 8.27 8.44 8.12 2,200 66,200 -1.8
21/05/2021
8.27
 1,765,900 8.38 8.67 8.22 73,800 10,500 1.9
20/05/2021
8.33
 1,980,400 8.09 8.33 8.07 44,400 18,100 0.8
19/05/2021
8.09
 755,700 8.07 8.09 7.92 8,100 16,100 -0.2
18/05/2021
8.07
 1,486,600 7.95 8.24 7.95 45,700 3,400 1.2
17/05/2021
8.07
 1,747,200 7.95 8.24 7.66 7,100 41,500 -0.9
14/05/2021
7.89
 1,234,200 8.05 8.05 7.89 5,300 40,400 -1.0
13/05/2021
7.98
 1,103,900 8.01 8.18 7.95 38,700 10,200 0.8
12/05/2021
8.09
 1,374,900 7.83 8.17 7.83 34,500 30,800 0.1
11/05/2021
8.04
 1,591,100 7.96 8.35 7.95 44,600 16,500 0.8
10/05/2021
7.96
 2,661,600 7.43 7.96 7.29 74,000 27,500 1.2
07/05/2021
7.44
 1,631,600 7.52 7.56 7.31 33,200 50,200 -0.4
06/05/2021
7.57
 1,714,400 7.78 7.78 7.57 36,100 4,000 0.9
05/05/2021
7.78
 2,806,300 7.60 7.86 7.52 92,000 13,400 2.1
04/05/2021
7.59
 1,827,500 7.37 7.62 7.31 47,200 48,700 0.0
29/04/2021
7.52
 1,916,100 7.55 7.79 7.49 18,800 10,400 0.2
28/04/2021
7.39
 1,926,900 7.10 7.39 7.02 57,200 14,300 1.1
27/04/2021
6.91
 634,000 6.66 6.91 6.61 17,600 2,200 0.4
26/04/2021
6.66
 478,900 6.81 6.82 6.65 10,200 20,000 -0.2
23/04/2021
6.81
 880,900 6.66 6.84 6.56 68,400 146,300 -1.8
22/04/2021
6.66
 934,200 6.88 6.97 6.66 7,900 42,400 -0.8
20/04/2021
6.87
 886,200 6.88 7.10 6.82 24,600 8,200 0.4
19/04/2021
6.87
 653,900 6.79 6.88 6.52 140,900 27,200 2.7
16/04/2021
6.68
 1,059,200 6.82 6.94 6.62 1,500 67,100 -1.5
15/04/2021
6.94
 711,600 7.02 7.11 6.94 0 27,300 -0.7
14/04/2021
7.08
 627,800 7.08 7.11 6.94 0 48,500 -1.2
13/04/2021
7.08
 894,900 7.37 7.40 7.05 24,800 15,100 0.2
12/04/2021
7.36
 2,800,500 7.01 7.42 6.94 451,700 139,500 7.7
09/04/2021
7.04
 547,400 7.08 7.10 6.97 7,400 38,400 -0.8
08/04/2021
7.10
 571,100 7.15 7.20 7.02 22,100 96,900 -1.8
07/04/2021
7.15
 1,541,200 6.82 7.18 6.82 34,200 14,600 0.5
06/04/2021
6.88
 866,500 7.02 7.02 6.79 5,200 6,700 0.0
05/04/2021
7.02
 663,000 7.14 7.17 7.02 600 34,200 -0.8
02/04/2021
7.13
 1,139,800 7.20 7.26 7.02 16,600 33,700 -0.4
01/04/2021
7.14
 534,900 7.14 7.17 7.05 20,500 151,900 -3.2
31/03/2021
7.20
 723,100 7.23 7.23 7.07 10,900 13,400 -0.1
30/03/2021
7.23
 806,600 7.17 7.33 7.11 600 104,700 -2.6
29/03/2021
7.15
 859,800 7.08 7.29 7.04 31,000 128,800 -2.4
26/03/2021
6.97
 1,134,900 6.59 6.97 6.39 91,600 300 2.1
25/03/2021
6.71
 1,104,800 6.91 6.97 6.65 29,400 4,200 0.6
24/03/2021
6.88
 875,200 7.08 7.20 6.76 3,800 60,200 -1.4
23/03/2021
7.23
 1,296,500 7.31 7.40 7.08 54,100 29,000 0.7

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