CTCP Vận tải và Xếp dỡ Hải An (hah)

47.95
0.05
(0.10%)
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
(2026-08-19) 		0.30 0.63% 19,033,600 -3,963,536 -206.9
44.95
57
47.95
2 tháng
(2026-07-20) 		3 6.68% 32,022,200 -5,917,436 -297.2
43.90
57
47.95
3 tháng
(2026-06-22) 		-3.49 -6.80% 44,661,500 -8,314,236 -421.5
43.90
57
47.95
6 tháng
(2026-03-23) 		0.16 0.33% 96,605,400 -12,548,936 -646.1
43.18
57
47.95
12 tháng
(2025-09-23) 		-3.69 -7.15% 389,223,100 -14,744,136 -752.6
43.18
68.20
47.95
24 tháng
(2024-09-30) 		18.26 61.59% 1,062,529,700 -17,049,680 -1,662.0
29.21
68.20
47.95
36 tháng
(2023-10-04) 		23.87 99.31% 1,898,175,300 -14,693,595 -1,541.7
17.69
68.20
47.95
60 tháng
(2021-10-14) 		26.14 120.14% 2,744,661,700 -22,302,087 -1,644.1
10.17
68.20
47.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 7.36 7.40 7.05 24,800 15,100 0.2
12/04/2021
7.36
 2,800,500 7.04 7.42 6.94 451,700 139,500 7.7
09/04/2021
7.04
 547,400 7.10 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 6.88 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 7.13 7.17 7.02 600 34,200 -0.8
02/04/2021
7.13
 1,139,800 7.14 7.26 7.02 16,600 33,700 -0.4
01/04/2021
7.14
 534,900 7.20 7.20 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 7.15 7.33 7.11 600 104,700 -2.6
29/03/2021
7.15
 859,800 6.97 7.29 7.04 31,000 128,800 -2.4
26/03/2021
6.97
 1,134,900 6.71 6.97 6.39 91,600 300 2.1
25/03/2021
6.71
 1,104,800 6.88 6.97 6.65 29,400 4,200 0.6
24/03/2021
6.88
 875,200 7.23 7.23 6.76 3,800 60,200 -1.4
23/03/2021
7.23
 1,296,500 7.30 7.40 7.08 54,100 29,000 0.7
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 7.59 7.60 7.37 10,500 55,000 -1.2
18/03/2021
7.59
 899,000 7.57 7.73 7.43 24,000 17,500 0.2
17/03/2021
7.57
 2,847,600 7.26 7.63 7.33 71,100 90,900 -0.5
16/03/2021
7.26
 1,318,800 7.11 7.43 7.00 26,900 77,800 -1.3
15/03/2021
7.11
 783,400 7.20 7.21 7.08 6,900 4,100 0.1
12/03/2021
7.20
 1,256,900 7.20 7.37 7.14 47,800 121,700 -1.9
11/03/2021
7.20
 850,200 7.00 7.29 7.08 93,400 7,700 2.1
10/03/2021
7.00
 1,393,800 7.10 7.20 6.89 49,000 15,400 0.8
09/03/2021
7.10
 1,274,600 7.33 7.33 7.05 44,800 17,600 0.7
08/03/2021
7.33
 1,731,900 7.31 7.49 7.23 149,200 115,800 0.9
05/03/2021
7.31
 2,295,700 7.17 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 6.27 6.68 6.43 14,200 27,900 -0.3
26/02/2021
6.27
 2,220,000 5.87 6.27 5.90 16,600 26,500 -0.2
25/02/2021
5.87
 3,641,700 5.49 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 5.64 5.72 5.61 8,300 61,400 -1.0
22/02/2021
5.64
 1,855,900 5.43 5.75 5.49 7,500 53,700 -0.9
19/02/2021
5.43
 1,623,600 5.33 5.48 5.20 12,200 37,400 -0.5
18/02/2021
5.33
 793,100 5.39 5.43 5.29 9,600 44,900 -0.7
17/02/2021
5.39
 1,097,100 5.07 5.41 5.13 16,000 10,500 0.1
09/02/2021
5.07
 825,000 4.89 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 4.99 5.16 5.02 800 46,700 -0.8
04/02/2021
4.99
 1,033,800 4.97 5.20 4.97 4,500 129,000 -2.2
03/02/2021
4.97
 1,204,300 4.65 4.97 4.70 40,400 396,200 -6.0
02/02/2021
4.65
 490,800 4.63 4.70 4.51 2,500 186,000 -2.9
01/02/2021
4.63
 1,449,300 4.48 4.78 4.54 44,000 344,700 -4.9
29/01/2021
4.48
 945,400 4.47 4.61 4.16 84,400 7,400 1.2
28/01/2021
4.47
 1,090,900 4.80 4.80 4.47 55,900 1,500 0.8
27/01/2021
4.80
 1,248,100 5.12 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 5.35 5.49 5.15 44,800 700 0.8
20/01/2021
5.35
 1,524,300 5.45 5.45 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 5.97 6.03 5.78 9,100 49,900 -0.8
15/01/2021
5.97
 1,015,300 5.93 6.13 5.94 38,100 15,700 0.5
14/01/2021
5.93
 814,900 5.90 6.01 5.81 500 21,200 -0.4
13/01/2021
5.90
 1,956,200 5.83 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 5.64 5.80 5.49 19,500 248,300 -4.4
08/01/2021
5.64
 1,115,800 5.61 5.75 5.46 46,600 20,900 0.5
07/01/2021
5.61
 2,385,500 5.25 5.61 5.25 33,300 5,700 0.5
06/01/2021
5.25
 893,700 5.33 5.35 5.23 7,900 26,200 -0.3
05/01/2021
5.33
 1,179,900 5.36 5.43 5.28 31,800 14,900 0.3
04/01/2021
5.36
 1,504,800 5.17 5.43 5.17 64,300 1,500 1.2
31/12/2020
5.17
 541,230 5.13 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 5.17 5.20 5.06 49,550 0 0.9
28/12/2020
5.17
 1,102,650 5.16 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 5.25 5.46 5.15 16,110 233,070 -3.9
17/12/2020
5.25
 1,071,720 5.28 5.41 5.19 36,040 186,900 -2.8
16/12/2020
5.28
 2,800,110 4.94 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 4.97 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 5.04 5.10 4.86 39,920 40,880 0.0
09/12/2020
5.04
 913,500 5.09 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 4.89 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 4.55 4.80 4.47 46,460 667,640 -10.1
30/11/2020
4.55
 2,142,910 4.31 4.57 4.34 40,590 478,680 -6.7
27/11/2020
4.31
 1,508,580 4.11 4.32 4.12 129,190 283,050 -2.2
26/11/2020
4.11
 271,960 4.05 4.12 4.02 6,970 101,580 -1.3
25/11/2020
4.05
 474,560 4.09 4.12 4.03 12,090 138,550 -1.8
24/11/2020
4.09
 604,520 4.11 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 4.19 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

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