CTCP Vận tải và Xếp dỡ Hải An (hah)

48.80
2.60
(5.63%)
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)
22/03/2021
7.30
 1,769,300 7.56 7.56 7.23 24,200 17,700 0.2
19/03/2021
7.56
 1,121,000 7.52 7.60 7.37 10,500 55,000 -1.2
18/03/2021
7.59
 899,000 7.66 7.73 7.43 24,000 17,500 0.2
17/03/2021
7.57
 2,847,600 7.34 7.63 7.33 71,100 90,900 -0.5
16/03/2021
7.26
 1,318,800 7.14 7.43 7.00 26,900 77,800 -1.3
15/03/2021
7.11
 783,400 7.17 7.21 7.08 6,900 4,100 0.1
12/03/2021
7.20
 1,256,900 7.29 7.37 7.14 47,800 121,700 -1.9
11/03/2021
7.20
 850,200 7.23 7.29 7.08 93,400 7,700 2.1
10/03/2021
7.00
 1,393,800 7.05 7.20 6.89 49,000 15,400 0.8
09/03/2021
7.10
 1,274,600 7.23 7.24 7.05 44,800 17,600 0.7
08/03/2021
7.33
 1,731,900 7.40 7.49 7.23 149,200 115,800 0.9
05/03/2021
7.31
 2,295,700 7.05 7.37 6.88 126,000 116,500 0.3
04/03/2021
7.17
 2,534,400 7.40 7.75 7.08 16,200 93,500 -2.0
03/03/2021
7.40
 3,065,500 6.92 7.40 6.82 105,300 10,800 2.3
02/03/2021
6.92
 3,269,200 6.50 6.94 6.30 153,600 14,700 3.2
01/03/2021
6.50
 2,345,500 6.68 6.68 6.43 14,200 27,900 -0.3
26/02/2021
6.27
 2,220,000 5.91 6.27 5.90 16,600 26,500 -0.2
25/02/2021
5.87
 3,641,700 5.52 5.87 5.42 572,500 5,200 10.9
24/02/2021
5.49
 1,428,500 5.67 5.72 5.43 14,700 41,600 -0.5
23/02/2021
5.67
 1,089,000 5.72 5.72 5.61 8,300 61,400 -1.0
22/02/2021
5.64
 1,855,900 5.49 5.75 5.49 7,500 53,700 -0.9
19/02/2021
5.43
 1,623,600 5.29 5.48 5.20 12,200 37,400 -0.5
18/02/2021
5.33
 793,100 5.43 5.43 5.29 9,600 44,900 -0.7
17/02/2021
5.39
 1,097,100 5.17 5.41 5.13 16,000 10,500 0.1
09/02/2021
5.07
 825,000 4.86 5.13 4.83 2,700 80,800 -1.4
08/02/2021
4.89
 880,700 5.15 5.15 4.84 21,600 52,800 -0.5
05/02/2021
5.15
 513,100 5.07 5.16 5.02 800 46,700 -0.8
04/02/2021
4.99
 1,033,800 5.20 5.20 4.97 4,500 129,000 -2.2
03/02/2021
4.97
 1,204,300 4.71 4.97 4.70 40,400 396,200 -6.0
02/02/2021
4.65
 490,800 4.64 4.70 4.51 2,500 186,000 -2.9
01/02/2021
4.63
 1,449,300 4.57 4.78 4.54 44,000 344,700 -4.9
29/01/2021
4.48
 945,400 4.16 4.61 4.16 84,400 7,400 1.2
28/01/2021
4.47
 1,090,900 4.48 4.48 4.47 55,900 1,500 0.8
27/01/2021
4.80
 1,248,100 5.03 5.13 4.77 24,800 41,100 -0.3
26/01/2021
5.12
 729,300 5.33 5.33 5.00 10,900 39,900 -0.5
25/01/2021
5.33
 808,300 5.33 5.46 5.20 37,900 106,300 -1.3
22/01/2021
5.33
 1,109,100 5.35 5.43 5.29 28,700 9,600 0.4
21/01/2021
5.35
 1,320,500 5.29 5.49 5.15 44,800 700 0.8
20/01/2021
5.35
 1,524,300 5.38 5.41 5.07 54,600 39,100 0.3
19/01/2021
5.45
 1,566,100 5.85 5.85 5.45 4,800 26,300 -0.4
18/01/2021
5.85
 1,192,700 6.01 6.03 5.78 9,100 49,900 -0.8
15/01/2021
5.97
 1,015,300 5.98 6.13 5.94 38,100 15,700 0.5
14/01/2021
5.93
 814,900 6.01 6.01 5.81 500 21,200 -0.4
13/01/2021
5.90
 1,956,200 5.87 6.13 5.83 44,900 108,700 -1.3
12/01/2021
5.83
 1,460,300 5.67 5.84 5.54 21,000 204,200 -3.6
11/01/2021
5.67
 1,377,100 5.61 5.80 5.49 19,500 248,300 -4.4
08/01/2021
5.64
 1,115,800 5.75 5.75 5.46 46,600 20,900 0.5
07/01/2021
5.61
 2,385,500 5.29 5.61 5.25 33,300 5,700 0.5
06/01/2021
5.25
 893,700 5.32 5.35 5.23 7,900 26,200 -0.3
05/01/2021
5.33
 1,179,900 5.38 5.43 5.28 31,800 14,900 0.3
04/01/2021
5.36
 1,504,800 5.20 5.43 5.17 64,300 1,500 1.2
31/12/2020
5.17
 541,230 5.15 5.20 5.09 20,120 650 0.3
30/12/2020
5.13
 720,580 5.13 5.23 5.09 54,620 54,500 0.0
29/12/2020
5.13
 667,630 5.20 5.20 5.06 49,550 0 0.9
28/12/2020
5.17
 1,102,650 5.23 5.26 5.03 37,860 113,050 -1.4
25/12/2020
5.16
 576,470 5.06 5.19 5.00 37,970 4,150 0.6
24/12/2020
5.06
 1,437,470 5.28 5.30 4.91 17,750 49,040 -0.6
23/12/2020
5.28
 1,091,340 5.29 5.48 5.25 16,580 17,450 0.0
22/12/2020
5.29
 1,144,810 5.45 5.45 5.26 4,670 17,190 -0.2
21/12/2020
5.45
 1,565,330 5.43 5.49 5.25 20,380 26,900 -0.1
18/12/2020
5.43
 1,008,440 5.29 5.46 5.15 16,110 233,070 -3.9
17/12/2020
5.25
 1,071,720 5.20 5.41 5.19 36,040 186,900 -2.8
16/12/2020
5.28
 2,800,110 4.97 5.28 4.97 59,910 19,530 0.7
15/12/2020
4.94
 960,920 4.94 4.97 4.89 1,030 3,460 0.0
14/12/2020
4.94
 860,200 5.00 5.03 4.90 43,680 5,560 0.7
11/12/2020
4.97
 990,840 4.89 4.97 4.80 56,400 33,170 0.4
10/12/2020
4.89
 1,453,980 5.10 5.10 4.86 39,920 40,880 0.0
09/12/2020
5.04
 913,500 5.15 5.17 4.97 98,210 21,730 1.4
08/12/2020
5.09
 1,394,480 4.91 5.10 4.84 164,230 20,010 2.5
07/12/2020
4.91
 756,620 4.91 4.99 4.81 214,530 15,370 3.4
04/12/2020
4.91
 1,290,500 4.80 5.09 4.73 54,530 233,590 -3.0
03/12/2020
4.80
 1,310,520 4.86 4.91 4.77 210,530 22,350 3.1
02/12/2020
4.89
 1,872,390 4.80 5.00 4.74 238,770 539,810 -5.1
01/12/2020
4.80
 1,885,930 4.48 4.80 4.47 46,460 667,640 -10.1
30/11/2020
4.55
 2,142,910 4.34 4.57 4.34 40,590 478,680 -6.7
26/11/2020
4.11
 271,960 4.03 4.12 4.02 6,970 101,580 -1.3
25/11/2020
4.05
 474,560 4.11 4.12 4.03 12,090 138,550 -1.8
24/11/2020
4.09
 604,520 4.08 4.13 4.03 8,830 25,890 -0.2
23/11/2020
4.11
 264,360 4.15 4.15 4.06 4,300 1,500 0.0
20/11/2020
4.15
 430,940 4.21 4.21 4.09 0 14,950 -0.2
19/11/2020
4.19
 1,052,040 4.12 4.35 4.12 11,250 312,380 -4.3
18/11/2020
4.12
 538,470 4.13 4.13 4.09 70 104,390 -1.5
17/11/2020
4.13
 1,064,000 4.03 4.15 4.02 3,220 306,000 -4.3
16/11/2020
4.03
 504,350 3.96 4.08 3.93 0 75,380 -1.0
13/11/2020
3.95
 342,890 3.96 3.96 3.90 7,000 42,110 -0.5
12/11/2020
3.96
 510,120 3.73 3.96 3.71 90 141,020 -1.9
11/11/2020
3.74
 106,190 3.79 3.80 3.74 0 18,980 -0.2
10/11/2020
3.79
 136,670 3.82 3.83 3.79 1,810 27,540 -0.3
09/11/2020
3.79
 236,240 3.64 3.80 3.63 2,140 109,650 -1.4
06/11/2020
3.66
 82,820 3.69 3.69 3.61 1,000 8,780 -0.1
05/11/2020
3.69
 40,250 3.71 3.73 3.67 950 16,600 -0.2
04/11/2020
3.71
 86,080 3.67 3.71 3.67 1,230 44,950 -0.6
03/11/2020
3.69
 167,480 3.60 3.69 3.60 4,770 73,750 -0.9
02/11/2020
3.61
 81,570 3.61 3.61 3.60 190 10,000 -0.1
30/10/2020
3.61
 166,420 3.63 3.66 3.58 0 39,650 -0.5
29/10/2020
3.63
 112,420 3.60 3.67 3.58 2,240 5,490 0.0
28/10/2020
3.66
 305,360 3.79 3.80 3.64 0 23,150 -0.3
27/10/2020
3.79
 196,630 3.83 3.84 3.79 0 0 0
26/10/2020
3.83
 219,840 3.86 3.87 3.82 4,660 21,360 -0.2
23/10/2020
3.86
 199,290 3.89 3.92 3.84 7,000 0 0.1

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