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)
19/09/2018
4.39
 238,860 4.34 4.47 4.34 210 540 -0.0
18/09/2018
4.34
 123,500 4.16 4.36 4.15 9,050 0 0.1
17/09/2018
4.16
 22,290 4.20 4.20 4.16 9,000 0 0.1
14/09/2018
4.20
 27,330 4.20 4.21 4.16 9,000 0 0.1
13/09/2018
4.20
 54,590 4.21 4.21 4.16 8,900 0 0.1
12/09/2018
4.21
 69,110 4.15 4.23 4.16 0 0 0
11/09/2018
4.15
 15,800 4.15 4.16 4.13 5,130 0 0.1
10/09/2018
4.15
 28,270 4.16 4.16 4.12 9,000 0 0.1
07/09/2018
4.16
 45,700 4.13 4.16 4.12 9,100 0 0.1
06/09/2018
4.13
 23,640 4.15 4.16 4.13 2,720 4,210 -0.0
05/09/2018
4.15
 38,610 4.18 4.20 4.12 9,000 350 0.1
04/09/2018
4.18
 68,130 4.18 4.23 4.16 0 0 0
31/08/2018
4.18
 76,450 4.20 4.21 4.15 9,000 0 0.1
30/08/2018
4.20
 37,460 4.20 4.20 4.15 9,000 0 0.1
29/08/2018
4.20
 42,640 4.18 4.20 4.16 8,970 0 0.1
28/08/2018
4.18
 60,440 4.18 4.20 4.16 9,000 0 0.1
27/08/2018
4.18
 64,890 4.20 4.20 4.16 23,000 0 0.3
24/08/2018
4.20
 43,130 4.20 4.24 4.18 5,000 0 0.1
23/08/2018
4.20
 56,360 4.18 4.23 4.16 23,900 0 0.3
22/08/2018
4.18
 60,950 4.18 4.23 4.16 9,000 0 0.1
21/08/2018
4.18
 51,120 4.12 4.20 4.16 0 0 0
20/08/2018
4.12
 127,350 4.23 4.23 4.10 8,910 0 0.1
17/08/2018
4.23
 39,810 4.15 4.23 4.15 11,200 0 0.1
16/08/2018
4.15
 35,930 4.16 4.18 4.13 9,000 0 0.1
15/08/2018
4.16
 30,220 4.21 4.21 4.16 3,800 0 0.0
14/08/2018
4.21
 5,200 4.21 4.28 4.15 2,120 0 0.0
13/08/2018
4.21
 141,970 4.13 4.29 4.15 40 0 0.0
10/08/2018
4.13
 212,290 4.24 4.24 4.13 8,880 162,500 -2.0
09/08/2018
4.24
 71,880 4.23 4.29 4.23 8,800 0 0.1
08/08/2018
4.23
 43,820 4.29 4.31 4.23 10 0 0.0
07/08/2018
4.29
 65,400 4.32 4.32 4.20 10,500 0 0.1
06/08/2018
4.32
 41,570 4.34 4.34 4.23 2,870 0 0.0
03/08/2018
4.34
 101,950 4.32 4.34 4.23 15,110 0 0.2
02/08/2018
4.32
 153,110 4.36 4.39 4.21 30,760 0 0.4
01/08/2018
4.36
 96,660 4.32 4.39 4.29 37,210 0 0.5
31/07/2018
4.32
 55,410 4.37 4.37 4.32 5,700 0 0.1
30/07/2018
4.37
 15,290 4.32 4.37 4.29 40 0 0.0
27/07/2018
4.32
 25,160 4.36 4.36 4.26 8,500 0 0.1
26/07/2018
4.36
 30,500 4.37 4.37 4.29 12,200 0 0.2
25/07/2018
4.37
 18,680 4.39 4.41 4.36 8,300 0 0.1
24/07/2018
4.39
 140,670 4.45 4.50 4.36 0 0 0
23/07/2018
4.45
 71,560 4.41 4.49 4.32 0 0 0
20/07/2018
4.41
 58,850 4.18 4.45 4.18 770 0 0.0
19/07/2018
4.18
 60,220 4.23 4.23 4.16 7,900 0 0.1
18/07/2018
4.23
 47,270 4.16 4.23 4.15 1,980 0 0.0
17/07/2018
4.16
 48,540 4.23 4.23 4.15 4,000 0 0.1
16/07/2018
4.23
 14,740 4.23 4.26 4.16 7,610 10 0.1
13/07/2018
4.23
 43,330 4.10 4.23 4.15 0 0 0
12/07/2018
4.10
 21,600 4.08 4.12 4.07 0 0 0
11/07/2018
4.08
 100,830 4.15 4.15 4.05 25,000 0 0.3
10/07/2018
4.15
 62,760 4.05 4.20 4.07 1,010 10 0.0
09/07/2018
4.05
 90,960 4.05 4.13 4.03 8,010 0 0.1
06/07/2018
4.05
 129,260 4.03 4.13 4.03 8,010 44,000 -0.5
05/07/2018
4.03
 75,900 4.13 4.15 4.03 11,200 2,000 0.1
04/07/2018
4.13
 65,720 4.03 4.15 4.03 8,400 0 0.1
03/07/2018
4.03
 140,680 4.13 4.20 4.03 8,600 520 0.1
02/07/2018
4.13
 203,100 4.36 4.36 4.13 8,200 9,480 -0.0
29/06/2018
4.36
 326,220 4.42 4.45 4.36 8,700 0 0.1
28/06/2018
4.42
 128,720 4.45 4.49 4.42 8,000 0 0.1
27/06/2018
4.45
 102,780 4.45 4.52 4.45 7,400 0 0.1
26/06/2018
4.45
 66,870 4.47 4.55 4.45 7,620 0 0.1
25/06/2018
4.47
 156,390 4.57 4.60 4.45 5,800 0 0.1
22/06/2018
4.57
 114,220 4.52 4.58 4.42 1,210 0 0.0
21/06/2018
4.52
 296,190 4.58 4.58 4.42 2,200 110 0.0
20/06/2018
4.58
 253,570 4.66 4.71 4.53 0 0 0
19/06/2018
4.66
 227,090 4.87 4.87 4.53 2,300 0 0.0
18/06/2018
4.87
 294,590 4.94 5.08 4.84 4,710 0 0.1
15/06/2018
4.94
 612,770 4.63 4.95 4.63 13,110 10 0.2
14/06/2018
4.63
 404,720 4.58 4.71 4.62 0 0 0
13/06/2018
4.58
 242,300 4.74 4.81 4.58 0 0 0
12/06/2018
4.74
 557,830 4.52 4.78 4.55 0 0 0
11/06/2018
4.52
 45,580 4.52 4.60 4.52 400 0 0.0
08/06/2018
4.52
 117,930 4.55 4.57 4.49 0 11,400 -0.2
07/06/2018
4.55
 54,660 4.57 4.60 4.53 1,000 0 0.0
06/06/2018
4.57
 69,870 4.62 4.62 4.57 0 0 0
05/06/2018
4.62
 38,350 4.58 4.62 4.58 0 0 0
04/06/2018
4.58
 52,920 4.58 4.60 4.52 14,400 0 0.2
01/06/2018
4.58
 56,540 4.58 4.58 4.52 0 0 0
31/05/2018
4.58
 93,820 4.55 4.58 4.49 0 0 0
30/05/2018
4.55
 46,160 4.52 4.55 4.47 2,500 0 0.0
29/05/2018
4.52
 59,650 4.47 4.58 4.45 10,400 0 0.1
28/05/2018
4.47
 50,390 4.47 4.50 4.36 14,500 0 0.2
25/05/2018
4.47
 21,650 4.52 4.52 4.47 6,100 0 0.1
24/05/2018
4.52
 15,360 4.50 4.52 4.49 9,910 0 0.1
23/05/2018
4.50
 42,600 4.49 4.55 4.49 14,810 11,000 0.1
22/05/2018
4.49
 49,020 4.58 4.58 4.49 341,200 334,150 0.1
21/05/2018
4.58
 141,950 4.58 4.58 4.52 20 128,060 -1.8
18/05/2018
4.58
 140,510 4.57 4.62 4.52 0 131,940 -1.8
17/05/2018
4.57
 9,310 4.57 4.62 4.52 490 0 0.0
16/05/2018
4.57
 7,360 4.57 4.66 4.52 540 0 0.0
15/05/2018
4.57
 38,460 4.50 4.63 4.52 40 7,500 -0.1
14/05/2018
4.50
 13,830 4.50 4.55 4.49 580 0 0.0
11/05/2018
4.50
 21,620 4.45 4.50 4.45 14,900 0 0.2
10/05/2018
4.45
 39,540 4.52 4.52 4.45 8,500 0 0.1
09/05/2018
4.52
 14,520 4.45 4.52 4.44 2,200 0 0.0
08/05/2018
4.45
 60,660 4.45 4.50 4.42 17,080 28,030 -0.2
07/05/2018
4.45
 127,620 4.53 4.62 4.42 20,210 94,050 -1.0
04/05/2018
4.53
 19,620 4.52 4.55 4.50 10,440 0 0.1
03/05/2018
4.52
 65,280 4.52 4.66 4.45 50 0 0.0
02/05/2018: Cổ tức tiền mặt tỉ lệ: 10%
Quyền mua cổ phiếu: 2/1 Giá: 14 (Volume + 50%, Ratio=0.50)
02/05/2018
4.52
 120,770 4.67 4.91 4.52 14,180 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |