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)
24/11/2017
6.29
 72,760 6.35 6.35 6.10 6,300 0 0.1
23/11/2017
6.35
 76,830 6.35 6.39 6.25 2,000 0 0.0
22/11/2017
6.35
 17,740 6.44 6.44 6.35 0 4,500 -0.1
21/11/2017
6.44
 29,990 6.48 6.54 6.39 0 12,100 -0.3
20/11/2017
6.48
 23,640 6.63 6.63 6.48 0 6,200 -0.1
17/11/2017
6.63
 57,130 6.75 6.75 6.48 5,100 15,100 -0.2
16/11/2017
6.75
 23,400 6.75 6.75 6.39 100 6,750 -0.2
15/11/2017
6.75
 14,730 6.84 6.84 6.69 500 0 0.0
14/11/2017: Cổ tức tiền mặt tỉ lệ: 10%
14/11/2017
6.84
 28,750 6.90 6.96 6.84 0 0 0
13/11/2017
6.90
 163,450 6.74 6.90 6.70 0 0 0
10/11/2017
6.74
 36,020 6.70 6.77 6.70 31,200 0 0.7
09/11/2017
6.70
 26,230 6.84 6.84 6.70 0 0 0
08/11/2017
6.84
 104,330 6.63 6.99 6.63 4,600 0 0.1
07/11/2017
6.63
 10,200 6.69 6.70 6.63 0 0 0
06/11/2017
6.69
 7,870 6.70 6.71 6.69 0 0 0
03/11/2017
6.70
 95,060 6.56 6.70 6.56 0 0 0
02/11/2017
6.56
 30,910 6.76 6.76 6.56 0 0 0
01/11/2017
6.76
 5,010 6.73 6.76 6.73 0 0 0
31/10/2017
6.73
 36,460 6.70 6.79 6.70 1,000 0 0.0
30/10/2017
6.70
 10,410 6.73 6.76 6.56 0 0 0
27/10/2017
6.73
 10,890 6.79 6.79 6.70 0 0 0
26/10/2017
6.79
 14,900 6.79 6.79 6.66 0 0 0
25/10/2017
6.79
 20,090 6.77 6.79 6.64 0 0 0
24/10/2017
6.77
 25,240 6.77 6.80 6.64 0 0 0
23/10/2017
6.77
 32,800 6.84 6.84 6.61 0 0 0
20/10/2017
6.84
 23,840 6.84 6.84 6.79 0 0 0
19/10/2017
6.84
 39,730 6.84 6.94 6.76 0 0 0
18/10/2017
6.84
 97,540 6.81 7.04 6.76 600 1,000 -0.0
17/10/2017
6.81
 27,220 6.83 6.84 6.76 0 0 0
16/10/2017
6.83
 31,970 6.81 6.87 6.79 1,600 0 0.0
13/10/2017
6.81
 48,030 6.94 6.94 6.67 0 0 0
12/10/2017
6.94
 132,890 6.84 7.13 6.84 0 30 -0.0
11/10/2017
6.84
 107,920 6.57 6.87 6.54 4,300 30 0.1
10/10/2017
6.57
 44,390 6.56 6.67 6.56 200 0 0.0
09/10/2017
6.56
 125,700 6.54 6.67 6.53 0 52,800 -1.2
06/10/2017
6.54
 14,700 6.53 6.56 6.50 0 0 0
05/10/2017
6.53
 17,840 6.51 6.54 6.51 0 0 0
04/10/2017
6.51
 7,200 6.51 6.53 6.51 0 0 0
03/10/2017
6.51
 6,730 6.56 6.56 6.44 0 0 0
02/10/2017
6.56
 70 6.56 6.56 6.56 0 0 0
29/09/2017
6.56
 4,350 6.56 6.57 6.56 300 0 0.0
28/09/2017
6.56
 6,270 6.50 6.59 6.56 0 0 0
27/09/2017
6.50
 10,090 6.56 6.60 6.47 0 0 0
26/09/2017
6.56
 44,270 6.59 6.59 6.47 0 24,000 -0.5
25/09/2017
6.59
 34,880 6.59 6.59 6.53 25,000 0 0.6
22/09/2017
6.59
 10,360 6.59 6.70 6.50 0 0 0
21/09/2017
6.59
 1,350 6.54 7.00 6.54 0 0 0
20/09/2017
6.54
 15,800 6.47 6.54 6.47 800 0 0.0
19/09/2017
6.47
 22,830 6.53 6.53 6.47 0 0 0
18/09/2017
6.53
 2,640 6.50 6.53 6.50 0 0 0
15/09/2017
6.50
 7,270 6.53 6.53 6.41 0 0 0
14/09/2017
6.53
 7,770 6.53 6.53 6.47 0 2,550 -0.1
13/09/2017
6.53
 690 6.50 6.53 6.49 0 0 0
12/09/2017
6.50
 2,020 6.50 6.50 6.47 0 0 0
11/09/2017
6.50
 18,750 6.56 6.56 6.47 0 0 0
08/09/2017
6.56
 8,270 6.53 6.56 6.53 590 0 0.0
07/09/2017
6.53
 15,370 6.56 6.56 6.50 300 0 0.0
06/09/2017
6.56
 60 6.56 6.56 6.56 0 0 0
05/09/2017
6.56
 3,350 6.56 6.56 6.53 1,300 0 0.0
01/09/2017
6.56
 1,400 6.53 6.56 6.49 0 0 0
31/08/2017
6.53
 11,520 6.50 6.53 6.47 100 5,430 -0.1
30/08/2017
6.50
 14,290 6.50 6.59 6.47 0 0 0
29/08/2017
6.50
 6,570 6.56 6.56 6.50 0 0 0
28/08/2017
6.56
 2,090 6.53 6.59 6.53 0 0 0
25/08/2017
6.53
 2,370 6.56 6.56 6.51 0 0 0
24/08/2017
6.56
 2,490 6.56 6.56 6.50 0 0 0
23/08/2017
6.56
 29,050 6.56 6.61 6.56 25,000 0 0.6
22/08/2017
6.56
 2,000 6.50 6.56 6.47 0 0 0
21/08/2017
6.50
 13,170 6.56 6.56 6.50 0 0 0
18/08/2017
6.56
 3,080 6.56 6.61 6.50 0 0 0
17/08/2017
6.56
 5,000 6.59 6.59 6.53 0 0 0
16/08/2017
6.59
 15,090 6.56 6.67 6.53 0 0 0
15/08/2017
6.56
 2,840 6.56 6.56 6.50 0 0 0
14/08/2017
6.56
 8,260 6.56 6.59 6.56 0 0 0
11/08/2017
6.56
 10,270 6.57 6.57 6.53 0 0 0
10/08/2017
6.57
 11,420 6.59 6.67 6.57 0 0 0
09/08/2017
6.59
 10,850 6.64 6.64 6.50 0 0 0
08/08/2017
6.64
 1,390 6.73 6.73 6.64 0 0 0
07/08/2017
6.73
 15,440 6.76 6.76 6.70 0 0 0
04/08/2017
6.76
 38,100 6.81 6.83 6.76 0 4,150 -0.1
03/08/2017
6.81
 31,770 6.84 6.84 6.70 0 0 0
02/08/2017
6.84
 76,040 6.79 6.84 6.67 0 20,000 -0.5
01/08/2017
6.79
 138,560 6.70 6.90 6.70 24,000 20,000 0.1
31/07/2017
6.70
 70,760 6.50 6.94 6.41 600 3,030 -0.1
28/07/2017
6.50
 15,060 6.51 6.53 6.49 0 0 0
27/07/2017
6.51
 3,180 6.53 6.53 6.47 0 0 0
26/07/2017
6.53
 21,890 6.53 6.54 6.46 10,000 0 0.2
25/07/2017
6.53
 1,620 6.54 6.61 6.53 0 0 0
24/07/2017
6.54
 27,210 6.60 6.60 6.51 0 0 0
21/07/2017
6.60
 33,600 6.56 6.64 6.56 0 0 0
20/07/2017
6.56
 94,430 6.53 6.61 6.50 200,000 0 4.6
19/07/2017
6.53
 35,120 6.56 6.66 6.53 0 0 0
18/07/2017
6.56
 14,590 6.56 6.56 6.54 11,880 0 0.3
17/07/2017
6.56
 146,260 6.59 6.61 6.56 96,650 0 2.2
14/07/2017
6.59
 45,030 6.56 6.59 6.53 17,610 0 0.4
13/07/2017
6.56
 12,020 6.56 6.59 6.53 5,860 0 0.1
12/07/2017
6.56
 59,160 6.49 6.56 6.47 18,000 4,600 0.3
11/07/2017
6.49
 53,830 6.59 6.59 6.49 0 0 0
10/07/2017
6.59
 43,790 6.57 6.59 6.54 28,300 0 0.7
07/07/2017
6.57
 306,950 6.57 6.59 6.54 54,020 218,810 -3.8

Chính sách bảo mật | Điều khoản sử dụng |