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)
27/04/2018
4.67
 22,480 4.68 4.68 4.52 20 0 0.0
26/04/2018
4.68
 117,230 4.58 4.76 4.49 13,360 71,670 -0.9
24/04/2018
4.58
 38,240 4.70 4.70 4.58 13,030 5,700 0.1
23/04/2018
4.70
 47,980 4.71 4.74 4.70 9,000 0 0.1
20/04/2018
4.71
 22,710 4.73 4.74 4.70 6,390 820 0.1
19/04/2018
4.73
 14,660 4.70 4.73 4.70 1,300 0 0.0
18/04/2018
4.70
 4,940 4.70 4.76 4.62 10 0 0.0
17/04/2018
4.70
 192,620 4.71 4.97 4.55 12,930 160,840 -2.3
16/04/2018
4.71
 165,520 4.76 4.79 4.61 12,830 161,740 -2.3
13/04/2018
4.76
 41,800 4.76 4.89 4.76 10,710 2,920 0.1
12/04/2018
4.76
 38,020 4.82 4.85 4.74 7,710 0 0.1
11/04/2018
4.82
 55,380 4.82 4.82 4.73 12,740 0 0.2
10/04/2018
4.82
 52,180 4.82 4.85 4.79 12,910 0 0.2
09/04/2018
4.82
 60,290 4.79 4.85 4.79 10,720 0 0.2
06/04/2018
4.79
 21,800 4.76 4.85 4.76 1,720 0 0.0
05/04/2018
4.76
 157,620 4.82 4.82 4.64 1,880 117,270 -1.8
04/04/2018
4.82
 53,120 4.85 4.91 4.82 7,210 6,510 0.0
03/04/2018
4.85
 65,160 4.88 4.89 4.79 12,500 0 0.2
02/04/2018
4.88
 74,070 4.82 4.91 4.85 16,000 0 0.3
30/03/2018
4.82
 50,890 4.85 4.85 4.82 12,600 0 0.2
29/03/2018
4.85
 38,210 4.88 4.94 4.85 15,500 0 0.3
28/03/2018
4.88
 108,700 4.94 4.94 4.85 62,410 75,350 -0.2
27/03/2018
4.94
 92,150 4.97 5.00 4.88 11,710 0 0.2
26/03/2018
4.97
 22,550 5.00 5.03 4.94 30 0 0.0
23/03/2018
5.00
 36,730 5.03 5.03 4.91 12,210 4,500 0.1
22/03/2018
5.03
 36,160 5.03 5.09 5.00 0 2,270 -0.0
21/03/2018
5.03
 122,160 5.16 5.20 5.03 11,810 97,840 -1.5
20/03/2018
5.16
 32,790 5.20 5.20 5.09 12,270 0 0.2
19/03/2018
5.20
 77,530 5.29 5.29 5.09 11,500 0 0.2
16/03/2018
5.29
 37,320 5.23 5.32 5.20 10 10 0
15/03/2018
5.23
 113,480 5.29 5.32 5.22 24,500 0 0.4
14/03/2018
5.29
 87,300 5.32 5.32 5.23 11,500 0 0.2
13/03/2018
5.32
 51,310 5.32 5.32 5.26 10,650 810 0.2
12/03/2018
5.32
 19,800 5.32 5.35 5.23 2,010 910 0.0
09/03/2018
5.32
 21,260 5.31 5.35 5.29 0 3,540 -0.1
08/03/2018
5.31
 87,430 5.34 5.49 5.26 20 3,360 -0.1
07/03/2018
5.34
 50,170 5.23 5.35 5.17 200,000 200,000 0
06/03/2018
5.23
 29,360 5.26 5.32 5.23 20 0 0.0
05/03/2018
5.26
 46,130 5.26 5.32 5.22 0 390 -0.0
02/03/2018
5.26
 44,210 5.35 5.35 5.26 10 0 0.0
01/03/2018
5.35
 92,220 5.31 5.38 5.23 385,380 350,000 0.6
28/02/2018
5.31
 73,180 5.43 5.43 5.29 0 0 0
27/02/2018
5.43
 59,720 5.52 5.52 5.32 80 0 0.0
26/02/2018
5.52
 265,320 5.41 5.56 5.26 125,050 10,500 2.1
23/02/2018
5.41
 119,150 5.32 5.50 5.32 3,100 0 0.1
22/02/2018
5.32
 172,510 5.06 5.32 5.00 2,010 1,000 0.0
21/02/2018
5.06
 58,720 4.94 5.06 4.94 2,090 0 0.0
13/02/2018
4.94
 78,910 4.82 5.06 4.82 360 21,720 -0.4
12/02/2018
4.82
 71,400 4.82 4.85 4.67 30 16,000 -0.3
09/02/2018
4.82
 103,200 4.89 4.91 4.71 50 23,000 -0.4
08/02/2018
4.89
 405,370 4.76 4.91 4.76 192,410 353,520 -2.6
07/02/2018
4.76
 256,730 4.86 5.06 4.76 10 99,000 -1.6
06/02/2018
4.86
 336,330 4.91 4.91 4.57 50 5,700 -0.1
05/02/2018
4.91
 282,530 5.26 5.34 4.91 2,970 70,910 -1.1
02/02/2018
5.26
 54,530 5.28 5.41 5.20 3,930 10,530 -0.1
01/02/2018
5.28
 74,120 5.34 5.49 5.28 50 38,900 -0.7
31/01/2018
5.34
 568,950 5.25 5.50 5.34 6,090 120,500 -2.1
30/01/2018
5.25
 43,920 5.35 5.44 5.23 10 7,200 -0.1
29/01/2018
5.35
 98,400 5.55 5.59 5.32 20 80,010 -1.4
26/01/2018
5.55
 4,280 5.59 5.65 5.50 20 10 0.0
25/01/2018
5.59
 291,340 5.68 5.81 5.35 10,220 129,160 -2.2
22/01/2018
5.68
 26,480 5.89 5.89 5.65 130 15,500 -0.3
19/01/2018
5.89
 121,180 5.89 5.92 5.59 20 7,020 -0.1
18/01/2018
5.89
 33,510 5.92 5.92 5.80 10,510 0 0.2
17/01/2018
5.92
 23,310 5.92 5.93 5.86 0 200 -0.0
16/01/2018
5.92
 45,480 5.95 5.95 5.89 5,000 6,200 -0.0
15/01/2018
5.95
 63,690 5.95 5.95 5.89 3,780 0 0.1
12/01/2018
5.95
 52,530 5.95 5.98 5.89 50 0 0.0
11/01/2018
5.95
 169,250 5.95 5.98 5.80 38,000 0 0.8
10/01/2018
5.95
 96,670 5.92 5.95 5.89 320 0 0.0
09/01/2018
5.92
 207,920 5.95 5.95 5.89 1,660 0 0.0
08/01/2018
5.95
 511,960 5.95 5.98 5.86 70 100 -0.0
05/01/2018
5.95
 171,640 6.25 6.25 5.95 10,910 7,800 0.1
04/01/2018
6.25
 301,480 6.08 6.39 6.10 0 6,620 -0.1
03/01/2018
6.08
 113,260 6.01 6.08 5.92 0 0 0
02/01/2018
6.01
 34,220 5.95 6.08 5.92 100 0 0.0
29/12/2017
5.95
 68,220 5.87 6.02 5.92 0 20 -0.0
28/12/2017
5.87
 24,620 5.81 5.95 5.81 0 20 -0.0
27/12/2017
5.81
 63,960 5.81 5.92 5.80 20 0 0.0
26/12/2017
5.81
 14,250 5.80 5.93 5.77 0 0 0
25/12/2017
5.80
 87,150 5.95 6.10 5.80 500 0 0.0
22/12/2017
5.95
 49,870 6.05 6.05 5.92 0 0 0
21/12/2017
6.05
 194,020 6.10 6.10 5.95 0 7,950 -0.2
20/12/2017
6.10
 120,470 6.08 6.10 5.95 0 0 0
19/12/2017
6.08
 158,080 6.01 6.23 5.95 0 0 0
18/12/2017
6.01
 35,610 6.10 6.10 5.95 300 100 0.0
15/12/2017
6.10
 62,460 5.95 6.25 5.93 5,000 0 0.1
14/12/2017
5.95
 16,420 5.95 5.98 5.93 0 0 0
13/12/2017
5.95
 22,910 5.98 5.98 5.86 5,100 0 0.1
12/12/2017
5.98
 91,180 6.13 6.16 5.89 5,620 0 0.1
11/12/2017
6.13
 60,000 6.23 6.23 6.13 0 0 0
08/12/2017
6.23
 38,580 6.29 6.29 6.17 2,500 30 0.1
07/12/2017
6.29
 71,790 6.25 6.30 6.22 0 60 -0.0
06/12/2017
6.25
 103,690 6.35 6.38 6.23 4,000 100 0.1
05/12/2017
6.35
 150,920 6.19 6.35 6.25 0 0 0
04/12/2017
6.19
 168,940 6.25 6.33 6.19 3,800 59,370 -1.2
01/12/2017
6.25
 154,900 6.25 6.30 6.14 3,100 15,000 -0.2
30/11/2017
6.25
 70,650 6.30 6.39 6.25 3,300 670 0.1
29/11/2017
6.30
 119,900 6.25 6.39 6.25 1,000 0 0.0
28/11/2017
6.25
 17,680 6.25 6.25 6.25 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |