CTCP Vận tải và Xếp dỡ Hải An (hah)

47.75
1.55
(3.35%)
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)
03/01/2020
3.04
 280,350 3.17 3.17 3.02 49,500 79,260 -0.3
02/01/2020
3.14
 37,030 3.14 3.16 3.13 0 0 0
31/12/2019
3.13
 57,010 3.12 3.16 3.12 27,650 20 0.3
30/12/2019
3.12
 84,790 3.09 3.16 3.09 49,500 0 0.6
27/12/2019
3.09
 27,500 3.09 3.09 3.06 2,800 0 0.0
26/12/2019
3.09
 26,110 3.06 3.09 3.06 10,680 500 0.1
25/12/2019
3.06
 58,190 3.02 3.09 3.02 0 1,800 0.0
24/12/2019
3.02
 157,970 3.10 3.10 3.02 49,500 0 0.6
23/12/2019
3.13
 146,500 3.12 3.16 3.08 24,900 0 0.3
20/12/2019
3.16
 40,160 3.16 3.17 3.09 24,900 0 0.3
19/12/2019
3.17
 291,450 3.17 3.22 3.08 56,000 0 0.7
18/12/2019
3.21
 191,200 3.20 3.21 3.14 51,950 0 0.6
17/12/2019
3.21
 105,160 3.22 3.22 3.17 52,000 0 0.6
16/12/2019
3.22
 91,960 3.20 3.26 3.20 50,980 0 0.6
13/12/2019
3.20
 116,480 3.21 3.25 3.18 45,830 0 0.6
12/12/2019
3.21
 76,310 3.21 3.25 3.20 40,140 0 0.5
11/12/2019
3.21
 85,850 3.23 3.23 3.20 14,710 0 0.2
10/12/2019
3.20
 14,310 3.26 3.26 3.17 4,600 0 0.1
09/12/2019
3.22
 371,570 3.20 3.26 3.16 154,870 0 1.9
06/12/2019
3.17
 118,050 3.17 3.21 3.17 27,510 0 0.3
05/12/2019
3.17
 84,540 3.29 3.29 3.14 4,000 0 0.0
04/12/2019
3.25
 440,970 3.22 3.43 3.13 51,000 0 0.6
03/12/2019
3.22
 152,660 3.27 3.30 3.14 3,000 58,500 -0.7
02/12/2019
3.27
 94,100 3.33 3.33 3.26 49,500 50 0.6
29/11/2019
3.33
 69,590 3.30 3.34 3.26 20,900 740 0.3
28/11/2019
3.30
 28,530 3.31 3.33 3.30 15,830 0 0.2
27/11/2019
3.31
 29,480 3.34 3.34 3.31 16,650 3,190 0.2
26/11/2019
3.33
 11,360 3.38 3.38 3.30 0 740 0.0
25/11/2019
3.43
 68,880 3.29 3.43 3.22 3,000 0 0.0
22/11/2019
3.27
 93,770 3.31 3.38 3.27 46,180 0 0.6
21/11/2019
3.38
 41,950 3.27 3.38 3.27 9,860 0 0.1
20/11/2019
3.30
 121,970 3.30 3.30 3.25 50,000 0 0.6
19/11/2019
3.30
 107,580 3.30 3.34 3.27 44,850 1,330 0.5
18/11/2019
3.30
 60,600 3.34 3.38 3.30 16,120 3,820 0.2
15/11/2019
3.34
 28,960 3.37 3.37 3.34 23,450 1,220 0.3
14/11/2019
3.37
 51,620 3.38 3.41 3.34 3,000 0 0.0
13/11/2019
3.33
 64,290 3.41 3.41 3.33 3,000 0 0.0
12/11/2019
3.35
 159,860 3.27 3.38 3.23 8,410 0 0.1
11/11/2019
3.29
 265,270 3.35 3.37 3.27 3,000 4,010 0.0
08/11/2019
3.37
 72,790 3.42 3.42 3.35 0 0 0
07/11/2019
3.41
 70,980 3.43 3.43 3.35 0 0 0
06/11/2019
3.41
 219,890 3.51 3.53 3.41 790 0 0.0
05/11/2019
3.46
 322,750 3.43 3.46 3.41 5,040 0 0.1
04/11/2019
3.43
 237,650 3.49 3.51 3.42 12,000 0 0.2
01/11/2019
3.49
 204,570 3.54 3.56 3.45 0 0 0
31/10/2019
3.54
 342,400 3.62 3.64 3.43 23,000 7,000 0.2
30/10/2019
3.64
 205,340 3.72 3.74 3.64 12,630 330 0.2
29/10/2019
3.78
 256,000 3.79 3.83 3.75 0 750 0.0
28/10/2019
3.78
 370,720 3.75 3.79 3.74 26,900 0 0.4
25/10/2019
3.75
 52,420 3.74 3.75 3.72 0 0 0
24/10/2019
3.74
 89,090 3.75 3.80 3.72 0 10,300 -0.1
23/10/2019
3.78
 127,560 3.68 3.78 3.68 0 680 0.0
22/10/2019
3.71
 326,190 3.71 3.82 3.70 41,420 0 0.6
21/10/2019
3.71
 47,320 3.70 3.80 3.70 10,460 0 0.1
18/10/2019
3.71
 59,110 3.75 3.75 3.68 0 0 0
17/10/2019
3.72
 61,770 3.72 3.80 3.70 10 0 0.0
16/10/2019
3.79
 33,980 3.83 3.83 3.79 0 0 0
15/10/2019
3.80
 73,980 3.83 3.84 3.78 0 0 0
14/10/2019
3.83
 258,600 3.74 3.87 3.74 58,160 0 0.8
11/10/2019
3.74
 48,820 3.72 3.75 3.70 0 0 0
10/10/2019
3.72
 39,370 3.68 3.72 3.67 0 0 0
09/10/2019
3.68
 21,230 3.72 3.75 3.68 0 750 0.0
08/10/2019
3.72
 86,160 3.70 3.72 3.66 1,000 0 0.0
07/10/2019
3.68
 121,390 3.76 3.76 3.67 1,000 71,240 -1.0
04/10/2019
3.76
 83,630 3.80 3.80 3.76 1,000 0 0.0
03/10/2019
3.80
 146,720 3.66 3.80 3.66 0 0 0
02/10/2019
3.70
 254,350 3.75 3.75 3.68 0 52,520 -0.7
01/10/2019
3.75
 74,880 3.93 3.93 3.75 2,500 23,320 -0.3
30/09/2019
3.93
 157,870 3.70 3.93 3.68 0 50,720 -0.7
27/09/2019
3.76
 258,660 3.67 3.76 3.64 1,390 105,780 -1.5
26/09/2019
3.70
 577,150 3.80 3.80 3.67 0 50,000 -0.7
25/09/2019
3.80
 248,350 3.89 3.89 3.80 630 0 0.0
24/09/2019
3.84
 154,430 3.88 3.89 3.84 0 0 0
23/09/2019
3.88
 114,590 3.89 3.95 3.88 38,040 0 0.6
20/09/2019
3.89
 306,800 3.95 3.95 3.86 0 0 0
19/09/2019
3.88
 39,020 3.96 3.96 3.88 1,000 0 0.0
18/09/2019
3.96
 188,930 3.96 4.01 3.87 500 0 0.0
17/09/2019
3.87
 171,940 3.96 3.96 3.86 0 0 0
16/09/2019
3.96
 252,790 4.00 3.96 3.83 1,130 0 0.0
13/09/2019
3.91
 354,700 4.00 4.03 3.88 0 700 0.0
12/09/2019
3.99
 435,370 3.86 4.01 3.84 0 0 0
11/09/2019
3.84
 262,230 3.76 3.86 3.76 110 0 0.0
10/09/2019
3.79
 1,020,410 3.97 4.07 3.75 0 0 0
09/09/2019
4.01
 301,760 3.99 4.13 3.97 0 0 0
06/09/2019
4.08
 305,240 3.99 4.12 3.99 0 0 0
05/09/2019
4.03
 241,430 4.20 4.20 4.03 0 10 0.0
04/09/2019
4.15
 712,990 4.21 4.15 4.01 189,960 298,330 -1.7
03/09/2019
4.15
 870,560 4.21 4.33 4.04 0 296,510 -4.6
30/08/2019
4.20
 1,443,720 3.96 4.21 3.96 98,600 6,000 1.4
29/08/2019
3.96
 590,630 3.91 3.97 3.86 0 0 0
28/08/2019
3.93
 207,430 4.04 4.09 3.93 0 0 0
27/08/2019
4.04
 554,470 4.04 4.09 3.95 0 0 0
26/08/2019
4.04
 437,180 4.05 4.16 4.04 30 0 0.0
23/08/2019
4.07
 545,110 4.04 4.08 4.00 0 2,700 0.0
22/08/2019
4.04
 171,920 4.09 4.09 4.03 0 0 0
21/08/2019
4.05
 625,730 4.01 4.05 3.97 1,000 0 0.0
20/08/2019
3.99
 763,270 3.97 4.11 3.97 60 0 0.0
19/08/2019
3.93
 117,930 3.99 4.00 3.91 0 0 0
16/08/2019
3.99
 874,630 3.96 4.04 3.87 0 0 0
15/08/2019
3.97
 533,050 3.83 3.97 3.74 0 0 0

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