Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

Page:
<<
16
17
18
>>

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

CTCP Vận tải và Xếp dỡ Hải An (hah)

THỐNG KÊ GIAO DỊCH