CTCP Vận tải và Xếp dỡ Hải An (hah)

46.40
0
(0%)
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
(2024-10-23) 		4.30 10.21% 67,644,000 2,333,207 107.4
41.45
48
46.40
2 tháng
(2024-09-23) 		6.20 15.42% 124,498,600 4,445,707 195.7
40.05
48
46.40
3 tháng
(2024-08-26) 		4.60 11% 157,669,200 5,080,207 221.5
39
48
46.40
6 tháng
(2024-05-27) 		10.10 27.81% 462,017,500 9,856,935 456.1
36.30
48
46.40
12 tháng
(2023-11-28) 		15.10 48.22% 805,880,100 9,157,490 428.8
30.35
48
46.40
24 tháng
(2022-12-05) 		28.52 159.45% 1,316,456,300 2,407,618 168.6
17.04
48
46.40
36 tháng
(2021-12-08) 		18.94 68.96% 1,700,829,600 2,159,068 320.2
13.94
52.17
46.40
60 tháng
(2019-12-19) 		42.05 967.81% 2,150,637,410 -1,704,512 351.0
2.99
52.17
46.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |