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)
29/06/2020: Cổ tức tiền mặt tỉ lệ: 10%
29/06/2020
2.89
 112,950 3.05 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 3.09 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 3.08 3.13 3.06 0 25,020 -0.3
22/06/2020
3.08
 102,990 3.09 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 2.96 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 2.88 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 2.94 2.94 2.85 5,000 0 0.1
11/06/2020
2.94
 200,340 3.12 3.17 2.90 5,100 0 0.1
10/06/2020
3.12
 56,100 3.14 3.17 3.12 0 40 0.0
09/06/2020
3.14
 62,580 3.20 3.22 3.14 5,000 10 0.1
08/06/2020
3.20
 268,000 3.12 3.26 3.14 4,000 0 0.0
05/06/2020
3.12
 44,080 3.08 3.12 3.08 0 0 0
04/06/2020
3.08
 47,190 3.12 3.12 3.06 0 0 0
03/06/2020
3.12
 53,490 3.13 3.14 3.09 1,000 0 0.0
02/06/2020
3.13
 169,100 3.12 3.13 3.06 0 0 0
01/06/2020
3.12
 69,030 3.16 3.16 3.09 0 0 0
29/05/2020
3.16
 83,520 3.14 3.17 3.06 0 0 0
28/05/2020
3.14
 300,180 3.00 3.17 3.05 0 40 0.0
27/05/2020
3.00
 67,420 3.01 3.06 3.00 1,000 50 0.0
26/05/2020
3.01
 156,510 2.89 3.06 2.89 0 400 0.0
25/05/2020
2.89
 43,180 2.88 2.90 2.83 0 0 0
22/05/2020
2.88
 35,060 2.89 2.89 2.83 0 0 0
21/05/2020
2.89
 73,320 2.89 2.93 2.88 0 0 0
20/05/2020
2.89
 48,100 2.90 2.90 2.85 100 0 0.0
19/05/2020
2.90
 142,180 2.93 2.96 2.85 20 20 0
18/05/2020
2.93
 38,750 2.92 2.94 2.89 0 100 0.0
15/05/2020
2.92
 57,740 2.93 2.96 2.90 10,500 50 0.1
14/05/2020
2.93
 56,360 2.97 2.98 2.90 0 100 0.0
13/05/2020
2.97
 81,490 2.87 2.98 2.87 4,930 3,200 0.0
12/05/2020
2.87
 90,670 2.87 2.89 2.84 2,000 200 0.0
11/05/2020
2.87
 137,920 2.85 2.90 2.83 20 100 0.0
08/05/2020
2.85
 99,730 2.83 2.88 2.79 13,900 1,100 0.1
07/05/2020
2.83
 65,300 2.77 2.83 2.77 0 0 0
06/05/2020
2.77
 94,500 2.75 2.81 2.73 12,800 0 0.1
05/05/2020
2.75
 57,540 2.80 2.81 2.73 10,900 900 0.1
04/05/2020
2.80
 23,950 2.83 2.85 2.77 10,970 200 0.1
29/04/2020
2.83
 116,440 2.77 2.90 2.77 10 100 0.0
28/04/2020
2.77
 57,240 2.77 2.81 2.72 12,600 0 0.1
27/04/2020
2.77
 64,370 2.77 2.81 2.75 11,100 10 0.1
24/04/2020
2.77
 50,560 2.80 2.80 2.75 0 0 0
23/04/2020
2.80
 110,500 2.73 2.83 2.72 0 100 0.0
22/04/2020
2.73
 198,310 2.64 2.73 2.64 10 0 0.0
21/04/2020
2.64
 222,230 2.76 2.76 2.63 13,250 0 0.1
20/04/2020
2.76
 98,720 2.75 2.79 2.68 12,090 0 0.1
17/04/2020
2.75
 47,600 2.69 2.75 2.69 40 0 0.0
16/04/2020
2.69
 105,930 2.68 2.72 2.64 8,850 0 0.1
15/04/2020
2.68
 87,230 2.62 2.69 2.62 60 0 0.0
14/04/2020
2.62
 84,590 2.63 2.63 2.62 0 2,000 0.0
13/04/2020
2.63
 73,460 2.63 2.64 2.59 1,700 2,000 0.0
10/04/2020
2.63
 237,900 2.53 2.64 2.54 0 13,350 -0.1
09/04/2020
2.53
 129,990 2.55 2.59 2.51 0 2,100 0.0
08/04/2020
2.55
 201,590 2.59 2.59 2.51 15,000 2,000 0.1
07/04/2020
2.59
 239,260 2.60 2.68 2.55 6,760 2,200 0.0
06/04/2020
2.60
 113,850 2.49 2.61 2.49 730 3,000 0.0
03/04/2020
2.49
 183,350 2.35 2.49 2.32 35,080 0 0.3
01/04/2020
2.35
 179,790 2.23 2.35 2.25 0 113,630 -1.0
31/03/2020
2.23
 82,420 2.22 2.32 2.22 3,670 2,000 0.0
30/03/2020
2.22
 39,630 2.30 2.30 2.19 13,960 2,000 0.1
27/03/2020
2.30
 71,230 2.32 2.38 2.27 13,310 2,000 0.1
26/03/2020
2.32
 101,100 2.40 2.40 2.32 15,900 2,000 0.1
25/03/2020
2.40
 56,260 2.30 2.40 2.31 2,000 2,000 0
24/03/2020
2.30
 170,040 2.18 2.32 2.09 14,200 2,000 0.1
23/03/2020
2.18
 194,550 2.34 2.36 2.18 13,200 41,500 -0.2
20/03/2020
2.34
 55,720 2.34 2.43 2.32 13,200 46,410 -0.3
19/03/2020
2.34
 99,850 2.43 2.43 2.32 12,700 52,550 -0.3
18/03/2020
2.43
 49,610 2.40 2.46 2.38 0 2,000 0.0
17/03/2020
2.40
 67,280 2.38 2.40 2.32 26,200 2,660 0.2
16/03/2020
2.38
 87,270 2.43 2.46 2.38 0 2,000 0.0
13/03/2020
2.43
 301,140 2.51 2.51 2.33 26,800 4,260 0.2
12/03/2020
2.51
 113,970 2.65 2.65 2.51 23,200 2,150 0.2
11/03/2020
2.65
 206,680 2.68 2.72 2.63 39,040 2,000 0.4
10/03/2020
2.68
 83,080 2.64 2.71 2.59 16,800 18,040 0.0
09/03/2020
2.64
 142,320 2.77 2.77 2.62 44,000 2,000 0.4
06/03/2020
2.77
 83,590 2.80 2.80 2.77 44,000 9,770 0.4
05/03/2020
2.80
 80,650 2.77 2.83 2.77 6,710 2,000 0.0
04/03/2020
2.77
 16,760 2.75 2.81 2.75 730 2,000 0.0
03/03/2020
2.75
 149,880 2.83 2.84 2.75 11,680 136,650 -1.3
02/03/2020
2.83
 116,840 2.83 2.85 2.75 26,420 2,000 0.3
28/02/2020
2.83
 92,680 2.76 2.83 2.71 44,800 40,900 0.0
27/02/2020
2.76
 224,360 2.83 2.89 2.76 57,510 174,000 -1.2
26/02/2020
2.83
 79,520 2.90 2.93 2.80 25,570 0 0.3
25/02/2020
2.90
 109,360 2.85 2.90 2.77 43,200 0 0.5
24/02/2020
2.85
 146,700 2.98 2.98 2.83 41,720 0 0.5
21/02/2020
2.98
 92,670 3.00 3.02 2.96 34,060 0 0.4
20/02/2020
3.00
 28,460 2.98 3.01 2.97 0 100 0.0
19/02/2020
2.98
 48,140 2.97 3.00 2.93 25,930 1,500 0.3
18/02/2020
2.97
 54,540 2.90 3.01 2.90 4,000 1,700 0.0
17/02/2020
2.90
 106,150 2.87 2.92 2.85 4,020 6,940 0.0
14/02/2020
2.87
 51,530 2.85 2.89 2.85 4,940 0 0.1
13/02/2020
2.85
 73,150 2.85 2.88 2.83 17,320 1,000 0.2
12/02/2020
2.85
 49,560 2.77 2.85 2.77 7,230 400 0.1
11/02/2020
2.77
 115,390 2.77 2.83 2.76 19,400 500 0.2
10/02/2020
2.77
 93,640 2.76 2.81 2.72 5,790 2,350 0.0
07/02/2020
2.76
 67,450 2.72 2.77 2.64 0 650 0.0
06/02/2020
2.72
 157,350 2.72 2.72 2.61 37,540 92,480 -0.5

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