CTCP Vận tải và Xếp dỡ Hải An (hah)

48.45
2.25
(4.87%)
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)
22/10/2020
3.93
 118,900 3.84 3.96 3.84 1,000 26,130 -0.3
21/10/2020
3.90
 236,360 3.97 3.97 3.90 2,910 16,620 -0.2
20/10/2020
3.97
 293,050 3.87 3.99 3.84 5,800 63,000 -0.8
19/10/2020
3.87
 199,830 3.87 3.92 3.76 9,680 18,060 -0.1
16/10/2020
3.87
 148,310 3.86 3.89 3.84 2,510 0 0.0
15/10/2020
3.86
 173,640 3.92 3.92 3.84 7,550 7,620 0.0
14/10/2020
3.89
 233,140 3.93 3.97 3.87 0 7,240 -0.1
13/10/2020
3.95
 121,450 3.90 3.96 3.84 1,000 140 0.0
12/10/2020
3.90
 233,930 4.02 4.05 3.86 12,570 11,500 0.0
09/10/2020
3.99
 289,320 4.08 4.08 3.99 7,260 0 0.1
08/10/2020
4.02
 185,430 4.05 4.08 3.97 4,590 0 0.1
07/10/2020
4.05
 446,520 4.08 4.13 4.05 3,330 0 0.0
06/10/2020
4.13
 573,480 4.15 4.16 4.08 12,380 2,440 0.1
05/10/2020
4.13
 244,680 4.12 4.16 4.06 5,270 500 0.1
02/10/2020
4.09
 1,070,150 3.96 4.12 3.90 13,530 3,140 0.1
01/10/2020
3.96
 429,160 3.83 4.05 3.83 12,760 500 0.2
30/09/2020
3.83
 145,370 3.77 3.83 3.73 8,400 0 0.1
29/09/2020
3.77
 274,880 3.82 3.87 3.74 10,740 500 0.1
28/09/2020
3.79
 212,050 3.82 3.83 3.74 5,330 0 0.1
25/09/2020
3.79
 406,920 3.79 3.82 3.70 0 530 0.0
24/09/2020
3.79
 249,610 3.86 3.86 3.79 0 30,000 -0.4
23/09/2020
3.84
 301,580 3.82 3.84 3.76 0 1,000 0.0
22/09/2020
3.82
 169,150 3.82 3.83 3.74 6,000 0 0.1
21/09/2020
3.77
 238,990 3.86 3.89 3.76 500 40 0.0
18/09/2020
3.86
 355,350 3.79 3.90 3.73 0 1,000 0.0
17/09/2020
3.79
 223,030 3.79 3.79 3.71 0 0 0
16/09/2020
3.80
 150,810 3.74 3.80 3.71 18,000 53,420 -0.5
15/09/2020
3.73
 191,290 3.83 3.83 3.73 3,430 27,410 -0.3
14/09/2020
3.80
 543,840 3.57 3.80 3.56 11,330 7,750 0.0
11/09/2020
3.56
 111,160 3.58 3.60 3.56 3,240 890 0.0
10/09/2020
3.58
 164,320 3.61 3.63 3.57 0 0 0
09/09/2020
3.58
 274,380 3.53 3.64 3.51 0 0 0
08/09/2020
3.53
 158,300 3.45 3.56 3.41 500 0 0.0
07/09/2020
3.44
 354,300 3.56 3.56 3.44 0 0 0
04/09/2020
3.51
 121,250 3.44 3.54 3.43 0 0 0
03/09/2020
3.45
 251,140 3.56 3.56 3.44 6,530 0 0.1
01/09/2020
3.56
 265,300 3.61 3.61 3.51 1,220 0 0.0
31/08/2020
3.61
 300,760 3.61 3.64 3.53 19,610 0 0.2
28/08/2020
3.60
 367,500 3.64 3.77 3.60 0 200 0.0
27/08/2020
3.64
 322,030 3.67 3.67 3.61 0 15,000 -0.2
26/08/2020
3.63
 318,230 3.56 3.64 3.54 0 0 0
25/08/2020
3.61
 293,400 3.64 3.73 3.60 0 7,620 -0.1
24/08/2020
3.63
 472,730 3.57 3.73 3.51 0 26,800 -0.3
21/08/2020
3.53
 614,590 3.35 3.58 3.35 0 2,270 0.0
20/08/2020
3.35
 235,680 3.37 3.43 3.32 0 4,260 -0.1
19/08/2020
3.37
 238,970 3.27 3.44 3.27 7,600 5,540 0.0
18/08/2020
3.30
 128,190 3.32 3.32 3.27 0 0 0
17/08/2020
3.32
 93,090 3.32 3.32 3.18 5,000 0 0.1
14/08/2020
3.32
 135,630 3.35 3.35 3.25 0 500 0.0
13/08/2020
3.35
 474,810 3.22 3.35 3.21 0 0 0
12/08/2020
3.22
 112,760 3.24 3.24 3.19 9,100 0 0.1
11/08/2020
3.24
 129,800 3.22 3.25 3.15 0 0 0
10/08/2020
3.22
 316,950 3.14 3.27 3.14 1,700 0 0.0
07/08/2020
3.12
 257,650 3.06 3.15 3.04 0 0 0
06/08/2020
3.04
 54,880 3.02 3.06 3.01 0 0 0
05/08/2020
3.06
 237,020 2.98 3.08 2.98 0 0 0
04/08/2020
2.99
 65,420 2.98 3.01 2.95 0 0 0
03/08/2020
2.93
 97,100 2.89 3.01 2.86 400 0 0.0
31/07/2020
2.89
 56,200 2.80 2.95 2.80 0 0 0
30/07/2020
2.92
 57,940 2.85 2.95 2.85 0 0 0
29/07/2020
2.85
 141,640 2.83 2.86 2.77 0 0 0
28/07/2020
2.98
 159,240 2.79 3.02 2.79 100 0 0.0
27/07/2020
2.88
 290,770 2.92 3.01 2.88 60 0 0.0
24/07/2020
3.09
 155,780 3.27 3.27 3.06 1,500 0 0.0
23/07/2020
3.27
 202,870 3.18 3.28 3.18 0 30,000 -0.3
22/07/2020
3.17
 340,480 3.01 3.19 3.01 0 80 0.0
21/07/2020
2.99
 131,250 2.95 3.01 2.95 0 0 0
20/07/2020
2.95
 26,330 2.95 2.96 2.92 20 0 0.0
17/07/2020
2.96
 24,290 2.92 2.96 2.91 3,000 0 0.0
16/07/2020
2.92
 26,030 2.95 2.96 2.92 0 0 0
15/07/2020
2.95
 60,030 2.98 2.98 2.95 2,000 0 0.0
14/07/2020
2.98
 54,610 2.92 2.98 2.89 0 0 0
13/07/2020
2.91
 82,630 2.92 2.96 2.89 0 0 0
10/07/2020
2.92
 43,510 2.95 2.95 2.91 10 0 0.0
09/07/2020
2.95
 89,840 2.98 2.98 2.93 0 64,400 -0.7
08/07/2020
2.95
 36,910 2.99 2.99 2.89 0 0 0
07/07/2020
2.99
 39,970 3.01 3.02 2.98 0 0 0
06/07/2020
3.01
 14,710 3.04 3.04 2.95 0 0 0
03/07/2020
3.04
 33,800 2.92 3.04 2.91 0 0 0
02/07/2020
2.92
 13,250 2.95 2.95 2.92 0 0 0
01/07/2020
2.95
 20,500 3.08 3.08 2.89 0 20 0.0
30/06/2020
2.91
 31,820 2.88 2.98 2.88 0 20 0.0
29/06/2020: Cổ tức tiền mặt tỉ lệ: 10%
29/06/2020
2.89
 112,950 3.06 3.08 2.86 5,680 0 0.1
26/06/2020
3.05
 83,190 3.12 3.12 3.04 0 0 0
25/06/2020
3.12
 92,950 3.10 3.13 3.05 0 0 0
24/06/2020
3.09
 63,960 3.08 3.12 3.06 2,670 520 0.0
23/06/2020
3.08
 103,190 3.12 3.13 3.06 0 25,020 -0.3
22/06/2020
3.08
 102,990 3.13 3.13 3.08 5,000 20 0.1
19/06/2020
3.09
 80,630 3.01 3.09 3.01 0 0 0
18/06/2020
3.01
 31,590 2.97 3.01 2.96 0 0 0
17/06/2020
2.96
 72,600 2.97 3.01 2.89 5,000 0 0.1
16/06/2020
2.97
 34,150 2.94 2.98 2.90 10 50 0.0
15/06/2020
2.88
 110,870 2.94 2.94 2.85 0 0 0
12/06/2020
2.94
 112,320 2.85 2.94 2.85 5,000 0 0.1
11/06/2020
2.94
 200,340 3.17 3.17 2.90 5,100 0 0.1
10/06/2020
3.12
 56,100 3.12 3.17 3.12 0 40 0.0
09/06/2020
3.14
 62,580 3.22 3.22 3.14 5,000 10 0.1
08/06/2020
3.20
 268,000 3.17 3.26 3.14 4,000 0 0.0
05/06/2020
3.12
 44,080 3.12 3.12 3.08 0 0 0
04/06/2020
3.08
 47,190 3.09 3.12 3.06 0 0 0

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