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)
15/02/2019
4.42
 120,130 4.50 4.50 4.39 0 0 0
14/02/2019
4.50
 289,350 4.34 4.50 4.34 1,200 0 0.0
13/02/2019
4.34
 134,930 4.26 4.37 4.26 1,700 0 0.0
12/02/2019
4.26
 429,380 4.20 4.36 4.16 9,100 0 0.1
11/02/2019
4.20
 70,450 4.16 4.21 4.16 8,000 0 0.1
01/02/2019
4.16
 40,540 4.18 4.20 4.16 7,500 0 0.1
31/01/2019
4.18
 27,300 4.29 4.29 4.16 0 0 0
30/01/2019
4.29
 40,750 4.12 4.39 4.12 3,520 0 0.0
29/01/2019
4.12
 11,340 4.12 4.13 4.10 7,300 0 0.1
28/01/2019
4.12
 10,900 4.10 4.20 4.12 6,300 0 0.1
25/01/2019
4.10
 21,840 4.13 4.13 4.10 7,300 0 0.1
24/01/2019
4.13
 17,030 4.16 4.16 4.13 7,200 0 0.1
23/01/2019
4.16
 21,210 4.13 4.16 4.13 7,300 0 0.1
22/01/2019
4.13
 34,230 4.12 4.21 4.13 5,420 0 0.1
21/01/2019
4.12
 57,260 4.18 4.26 4.12 7,210 0 0.1
18/01/2019
4.18
 38,110 4.16 4.18 4.13 7,200 0 0.1
17/01/2019
4.16
 55,950 4.20 4.20 4.15 7,200 2,960 0.1
16/01/2019
4.20
 50,760 4.20 4.20 4.16 3,900 0 0.1
15/01/2019
4.20
 36,940 4.13 4.21 4.13 210 0 0.0
14/01/2019
4.13
 45,100 4.18 4.18 4.13 7,200 3,000 0.1
11/01/2019
4.18
 52,380 4.21 4.23 4.16 7,100 0 0.1
10/01/2019
4.21
 22,210 4.21 4.21 4.16 7,100 0 0.1
09/01/2019
4.21
 74,820 4.28 4.28 4.18 7,000 0 0.1
08/01/2019
4.28
 16,470 4.20 4.28 4.20 7,200 0 0.1
07/01/2019
4.20
 40,640 4.20 4.26 4.20 100 0 0.0
04/01/2019
4.20
 137,880 4.26 4.26 4.03 7,100 0 0.1
03/01/2019
4.26
 30,550 4.32 4.34 4.26 6,900 0 0.1
02/01/2019
4.32
 15,790 4.36 4.37 4.32 6,900 0 0.1
28/12/2018
4.36
 18,320 4.36 4.37 4.34 6,900 490 0.1
27/12/2018
4.36
 8,940 4.36 4.44 4.36 200 0 0.0
26/12/2018
4.36
 29,900 4.32 4.36 4.31 0 0 0
25/12/2018
4.32
 56,300 4.36 4.36 4.26 5,200 0 0.1
24/12/2018
4.36
 12,540 4.39 4.44 4.36 2,290 0 0.0
21/12/2018
4.39
 15,630 4.41 4.41 4.36 5,100 0 0.1
20/12/2018
4.41
 36,290 4.41 4.41 4.36 6,800 0 0.1
19/12/2018
4.41
 7,640 4.41 4.44 4.36 500 0 0.0
18/12/2018
4.41
 80,410 4.45 4.45 4.32 8,500 8,170 0.0
17/12/2018
4.45
 100,400 4.57 4.57 4.44 6,600 0 0.1
14/12/2018
4.57
 59,960 4.58 4.62 4.52 0 0 0
13/12/2018
4.58
 169,390 4.39 4.58 4.41 810 0 0.0
12/12/2018
4.39
 49,830 4.32 4.41 4.36 11,400 0 0.2
11/12/2018
4.32
 24,630 4.34 4.36 4.32 6,900 0 0.1
10/12/2018
4.34
 36,250 4.34 4.39 4.34 5,500 0 0.1
07/12/2018
4.34
 7,640 4.36 4.42 4.34 2,100 0 0.0
06/12/2018
4.36
 28,940 4.36 4.36 4.32 6,900 0 0.1
05/12/2018
4.36
 35,040 4.37 4.37 4.34 6,800 0 0.1
04/12/2018
4.37
 20,010 4.39 4.39 4.34 6,800 0 0.1
03/12/2018
4.39
 55,390 4.32 4.42 4.34 5,020 0 0.1
30/11/2018
4.32
 24,610 4.32 4.39 4.32 6,920 0 0.1
29/11/2018
4.32
 53,090 4.32 4.39 4.32 6,910 0 0.1
28/11/2018
4.32
 40,750 4.34 4.36 4.32 6,930 0 0.1
27/11/2018
4.34
 68,090 4.36 4.37 4.32 6,900 0 0.1
26/11/2018
4.36
 43,730 4.34 4.36 4.32 6,900 0 0.1
23/11/2018
4.34
 32,580 4.36 4.39 4.34 6,900 0 0.1
22/11/2018
4.36
 31,010 4.39 4.42 4.36 0 0 0
21/11/2018
4.39
 71,530 4.36 4.39 4.34 6,900 0 0.1
20/11/2018
4.36
 28,600 4.39 4.39 4.34 5,980 0 0.1
19/11/2018
4.39
 18,930 4.34 4.39 4.32 6,910 0 0.1
16/11/2018
4.34
 70,050 4.37 4.41 4.34 5,100 800 0.1
15/11/2018
4.37
 20,010 4.36 4.45 4.34 10 0 0.0
14/11/2018
4.36
 179,140 4.44 4.65 4.36 30 0 0.0
13/11/2018
4.44
 48,870 4.26 4.44 4.24 8,810 0 0.1
12/11/2018
4.26
 35,130 4.26 4.29 4.24 8,800 0 0.1
09/11/2018
4.26
 20,500 4.26 4.26 4.24 0 0 0
08/11/2018
4.26
 213,210 4.26 4.28 4.23 10,300 0 0.1
07/11/2018
4.26
 52,050 4.26 4.31 4.21 8,800 0 0.1
06/11/2018
4.26
 40,620 4.26 4.29 4.26 8,800 0 0.1
05/11/2018
4.26
 26,390 4.28 4.31 4.26 8,810 0 0.1
02/11/2018
4.28
 22,370 4.26 4.32 4.26 5,810 0 0.1
01/11/2018
4.26
 46,120 4.36 4.36 4.24 10,010 0 0.1
31/10/2018
4.36
 52,300 4.20 4.36 4.20 40 2,750 -0.0
30/10/2018
4.20
 16,290 4.16 4.26 4.18 7,920 0 0.1
29/10/2018
4.16
 23,590 4.18 4.36 4.16 8,860 0 0.1
26/10/2018
4.18
 52,970 4.18 4.29 4.16 20 31,200 -0.4
25/10/2018
4.18
 52,980 4.23 4.23 4.10 8,920 0 0.1
24/10/2018
4.23
 52,390 4.24 4.26 4.23 7,700 0 0.1
23/10/2018
4.24
 93,440 4.34 4.36 4.21 19,700 5,000 0.2
22/10/2018
4.34
 64,740 4.41 4.41 4.34 8,500 0 0.1
19/10/2018
4.41
 62,070 4.41 4.41 4.36 8,510 0 0.1
18/10/2018
4.41
 38,810 4.39 4.45 4.37 8,740 0 0.1
17/10/2018
4.39
 64,720 4.37 4.58 4.39 10 0 0.0
16/10/2018
4.37
 131,590 4.37 4.44 4.34 8,610 0 0.1
15/10/2018
4.37
 34,880 4.49 4.49 4.36 10 0 0.0
12/10/2018
4.49
 142,180 4.39 4.49 4.28 7,530 15,840 -0.1
11/10/2018
4.39
 240,280 4.71 4.71 4.39 4,260 10,070 -0.1
10/10/2018
4.71
 196,690 4.71 4.76 4.60 7,020 10,090 -0.0
09/10/2018
4.71
 177,490 4.79 4.84 4.68 170 22,150 -0.3
08/10/2018
4.79
 509,850 4.58 4.89 4.66 60 50,310 -0.7
05/10/2018
4.58
 382,760 4.29 4.58 4.29 3,030 65,000 -0.9
04/10/2018
4.29
 136,790 4.32 4.36 4.26 14,000 24,750 -0.1
03/10/2018
4.32
 54,820 4.29 4.36 4.29 9,530 13,710 -0.1
02/10/2018
4.29
 72,720 4.39 4.41 4.29 18,600 8,240 0.1
01/10/2018
4.39
 107,170 4.47 4.47 4.39 0 0 0
28/09/2018
4.47
 71,580 4.45 4.47 4.42 8,400 0 0.1
27/09/2018
4.45
 65,770 4.49 4.50 4.42 900 0 0.0
26/09/2018
4.49
 147,600 4.39 4.49 4.37 0 0 0
25/09/2018
4.39
 52,880 4.41 4.42 4.37 0 0 0
24/09/2018
4.41
 113,160 4.37 4.42 4.36 8,600 0 0.1
21/09/2018
4.37
 43,190 4.37 4.39 4.36 3,400 0 0.0
20/09/2018
4.37
 67,520 4.39 4.47 4.32 8,890 2,660 0.1

Chính sách bảo mật | Điều khoản sử dụng |