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)
11/07/2019
4.64
 347,110 4.64 4.83 4.64 21,820 0 0.3
10/07/2019
4.64
 1,064,300 4.35 4.64 4.27 166,580 0 2.1
09/07/2019
4.35
 127,700 4.31 4.35 4.25 0 0 0
08/07/2019
4.31
 63,690 4.31 4.35 4.24 10,200 0 0.1
05/07/2019
4.31
 108,910 4.31 4.33 4.29 5,000 0 0.1
04/07/2019
4.31
 436,910 4.29 4.33 4.25 9,800 0 0.1
03/07/2019
4.29
 173,280 4.33 4.35 4.27 9,700 62,910 -0.6
02/07/2019
4.33
 49,720 4.35 4.35 4.33 10,600 0 0.1
01/07/2019
4.35
 79,470 4.29 4.40 4.31 0 0 0
28/06/2019
4.29
 68,640 4.29 4.35 4.27 9,800 6,820 0.0
27/06/2019
4.29
 149,690 4.35 4.35 4.27 9,700 11,550 -0.0
26/06/2019
4.35
 145,820 4.33 4.35 4.33 22,900 34,360 -0.1
25/06/2019
4.33
 108,460 4.42 4.42 4.33 200 45,740 -0.5
24/06/2019
4.42
 530,780 4.36 4.49 4.31 9,600 105,170 -1.1
21/06/2019
4.36
 89,590 4.31 4.36 4.31 15,800 10,000 0.1
20/06/2019
4.31
 156,730 4.38 4.42 4.29 0 80,610 -1.0
19/06/2019
4.38
 333,410 4.31 4.42 4.33 18,500 58,700 -0.5
18/06/2019
4.31
 149,460 4.31 4.38 4.31 1,000 6,800 -0.1
17/06/2019
4.31
 127,060 4.31 4.35 4.27 25,800 14,920 0.1
14/06/2019
4.31
 184,660 4.35 4.42 4.31 9,720 79,000 -0.8
13/06/2019
4.35
 130,290 4.38 4.42 4.33 0 0 0
12/06/2019
4.38
 235,970 4.49 4.49 4.38 9,400 14,800 -0.1
11/06/2019
4.49
 54,460 4.49 4.49 4.44 20,870 0 0.3
10/06/2019
4.49
 82,050 4.51 4.51 4.44 9,300 0 0.1
07/06/2019
4.51
 56,220 4.49 4.51 4.49 4,000 0 0.0
06/06/2019
4.49
 191,160 4.40 4.51 4.40 9,500 0 0.1
05/06/2019
4.40
 30,130 4.40 4.44 4.40 5,200 0 0.1
04/06/2019: Cổ tức tiền mặt tỉ lệ: 15%
04/06/2019
4.40
 125,830 4.45 4.49 4.38 210 0 0.0
03/06/2019
4.45
 196,810 4.45 4.47 4.42 2,250 0 0.0
31/05/2019
4.45
 191,350 4.45 4.50 4.45 8,000 0 0.1
30/05/2019
4.45
 565,880 4.47 4.50 4.45 0 7,850 -0.1
29/05/2019
4.47
 295,490 4.45 4.50 4.44 2,500 5,760 -0.0
28/05/2019
4.45
 135,660 4.39 4.45 4.39 10,080 0 0.1
27/05/2019
4.39
 87,120 4.44 4.45 4.39 3,000 0 0.0
24/05/2019
4.44
 330,340 4.44 4.49 4.39 0 0 0
23/05/2019
4.44
 363,410 4.45 4.47 4.42 900 0 0.0
22/05/2019
4.45
 586,350 4.37 4.49 4.39 1,000 4,000 -0.0
21/05/2019
4.37
 240,850 4.32 4.37 4.29 8,700 0 0.1
20/05/2019
4.32
 76,460 4.32 4.32 4.29 8,700 0 0.1
17/05/2019
4.32
 74,220 4.36 4.37 4.31 0 0 0
16/05/2019
4.36
 297,570 4.24 4.39 4.26 10 0 0.0
15/05/2019
4.24
 46,390 4.20 4.29 4.21 0 0 0
14/05/2019
4.20
 165,640 4.23 4.23 4.18 8,900 0 0.1
13/05/2019
4.23
 64,700 4.20 4.26 4.20 0 0 0
10/05/2019
4.20
 100,210 4.20 4.28 4.18 0 0 0
09/05/2019
4.20
 155,680 4.23 4.32 4.16 8,910 0 0.1
08/05/2019
4.23
 109,450 4.21 4.24 4.18 8,910 0 0.1
07/05/2019
4.21
 130,300 4.16 4.24 4.20 0 0 0
06/05/2019
4.16
 225,270 4.31 4.31 4.16 0 0 0
03/05/2019
4.31
 93,160 4.34 4.34 4.29 0 3,040 -0.0
02/05/2019
4.34
 67,180 4.37 4.37 4.26 10 0 0.0
26/04/2019
4.37
 255,550 4.32 4.37 4.29 0 0 0
25/04/2019
4.32
 147,280 4.36 4.36 4.31 0 10 -0.0
24/04/2019
4.36
 135,310 4.34 4.36 4.29 60,000 0 0.8
23/04/2019
4.34
 346,770 4.28 4.36 4.26 0 0 0
22/04/2019
4.28
 168,770 4.37 4.37 4.26 420 0 0.0
19/04/2019
4.37
 78,850 4.36 4.39 4.31 0 0 0
18/04/2019
4.36
 629,450 4.28 4.42 4.24 100 0 0.0
17/04/2019
4.28
 322,950 4.36 4.36 4.26 4,300 0 0.1
16/04/2019
4.36
 319,010 4.41 4.41 4.28 500 0 0.0
12/04/2019
4.41
 475,110 4.47 4.47 4.39 0 0 0
11/04/2019
4.47
 259,780 4.49 4.52 4.41 210 6,000 -0.1
10/04/2019
4.49
 283,140 4.57 4.60 4.47 4,350 0 0.1
09/04/2019
4.57
 1,717,590 4.50 4.63 4.47 450 0 0.0
08/04/2019
4.50
 419,830 4.39 4.58 4.47 300 0 0.0
05/04/2019
4.39
 578,770 4.39 4.52 4.39 0 0 0
04/04/2019
4.39
 395,370 4.36 4.44 4.34 4,110 0 0.1
03/04/2019
4.36
 80,830 4.36 4.37 4.34 0 0 0
02/04/2019
4.36
 180,110 4.37 4.42 4.36 0 0 0
01/04/2019
4.37
 221,800 4.36 4.45 4.36 500 1,500 -0.0
29/03/2019
4.36
 226,720 4.34 4.42 4.36 600 0 0.0
28/03/2019
4.34
 250,680 4.34 4.37 4.28 0 0 0
27/03/2019
4.34
 303,820 4.39 4.42 4.32 0 0 0
26/03/2019
4.39
 148,840 4.41 4.44 4.29 0 0 0
25/03/2019
4.41
 159,010 4.44 4.44 4.32 1,240 0 0.0
22/03/2019
4.44
 315,790 4.52 4.58 4.44 20 0 0.0
21/03/2019
4.52
 341,900 4.58 4.65 4.52 2,500 0 0.0
20/03/2019
4.58
 128,110 4.62 4.65 4.55 0 5,170 -0.1
19/03/2019
4.62
 536,750 4.57 4.70 4.58 200 0 0.0
18/03/2019
4.57
 268,590 4.52 4.58 4.45 0 200 -0.0
15/03/2019
4.52
 376,460 4.57 4.58 4.45 6,000 6,220 -0.0
14/03/2019
4.57
 334,900 4.62 4.68 4.57 440 4,270 -0.1
13/03/2019
4.62
 513,050 4.52 4.68 4.49 5,250 0 0.1
12/03/2019
4.52
 499,190 4.50 4.63 4.49 300 185,000 -2.6
11/03/2019
4.50
 886,450 4.36 4.58 4.36 14,770 184,700 -2.3
08/03/2019
4.36
 342,780 4.24 4.49 4.24 21,990 2,360 0.3
07/03/2019
4.24
 221,500 4.34 4.36 4.24 1,120 176,000 -2.3
06/03/2019
4.34
 433,950 4.28 4.39 4.29 9,320 177,000 -2.2
05/03/2019
4.28
 445,260 4.26 4.36 4.23 50 178,000 -2.4
04/03/2019
4.26
 270,850 4.20 4.29 4.20 400 179,000 -2.3
01/03/2019
4.20
 151,480 4.16 4.24 4.15 420 70,000 -0.9
28/02/2019
4.16
 212,380 4.24 4.29 4.13 7,100 110,000 -1.3
27/02/2019
4.24
 48,870 4.24 4.29 4.21 200 0 0.0
26/02/2019
4.24
 119,890 4.29 4.29 4.21 0 57,000 -0.7
25/02/2019
4.29
 154,130 4.32 4.36 4.28 300 116,000 -1.5
22/02/2019
4.32
 301,890 4.37 4.41 4.32 0 180,000 -2.4
21/02/2019
4.37
 325,010 4.32 4.41 4.32 300 258,000 -3.5
20/02/2019
4.32
 280,950 4.29 4.42 4.29 1,100 130,000 -1.7
19/02/2019
4.29
 132,800 4.36 4.39 4.29 900 42,000 -0.6
18/02/2019
4.36
 228,860 4.42 4.42 4.36 2,200 87,000 -1.1

Chính sách bảo mật | Điều khoản sử dụng |