CTCP Vận tải và Xếp dỡ Hải An (hah)

47.55
1.35
(2.92%)
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)
14/08/2019
3.88
 475,750 3.99 4.04 3.86 0 160 0.0
13/08/2019
3.99
 475,870 4.00 4.01 3.91 0 0 0
12/08/2019
4.07
 383,200 3.91 4.07 3.82 0 50 0.0
09/08/2019
3.91
 656,990 4.00 4.12 3.91 2,270 0 0.0
08/08/2019
3.97
 1,975,180 3.80 3.97 3.75 0 12,700 -0.2
07/08/2019
3.72
 603,400 3.56 3.80 3.58 50 25,000 -0.4
06/08/2019
3.58
 213,020 3.56 3.62 3.50 20 2,000 0.0
05/08/2019
3.59
 283,650 3.56 3.64 3.54 10 0 0.0
02/08/2019
3.53
 502,960 3.43 3.63 3.43 0 0 0
01/08/2019
3.46
 151,150 3.45 3.49 3.43 0 1,650 0.0
31/07/2019
3.45
 162,930 3.45 3.54 3.45 0 31,350 -0.4
30/07/2019
3.51
 478,060 3.58 3.60 3.51 8,620 81,770 -1.0
29/07/2019
3.59
 152,790 3.56 3.59 3.54 0 0 0
26/07/2019
3.59
 387,140 3.63 3.64 3.58 8,500 0 0.1
25/07/2019
3.62
 117,610 3.62 3.63 3.59 0 0 0
24/07/2019
3.62
 753,410 3.51 3.63 3.49 0 200 0.0
23/07/2019
3.53
 514,410 3.42 3.54 3.35 9,000 4,000 0.1
22/07/2019
3.43
 109,650 3.43 3.43 3.38 9,000 0 0.1
19/07/2019
3.43
 154,350 3.43 3.47 3.38 0 0 0
18/07/2019
3.43
 243,960 3.45 3.47 3.37 12,900 99,830 -1.1
17/07/2019
3.45
 164,310 3.49 3.50 3.45 0 0 0
16/07/2019
3.50
 330,690 3.54 3.55 3.38 0 3,000 0.0
15/07/2019
3.49
 468,230 3.38 3.55 3.41 4,070 4,500 0.0
12/07/2019
3.43
 200,120 3.38 3.49 3.38 0 0 0
11/07/2019
3.38
 347,110 3.42 3.53 3.38 21,820 0 0.3
10/07/2019
3.38
 1,064,300 3.17 3.38 3.12 166,580 0 2.1
09/07/2019
3.17
 127,700 3.14 3.17 3.10 0 0 0
08/07/2019
3.14
 63,690 3.13 3.17 3.09 10,200 0 0.1
05/07/2019
3.14
 108,910 3.16 3.16 3.13 5,000 0 0.1
04/07/2019
3.14
 436,910 3.16 3.16 3.10 9,800 0 0.1
03/07/2019
3.13
 173,280 3.16 3.17 3.12 9,700 62,910 -0.6
02/07/2019
3.16
 49,720 3.16 3.17 3.16 10,600 0 0.1
01/07/2019
3.17
 79,470 3.17 3.21 3.14 0 0 0
28/06/2019
3.13
 68,640 3.13 3.17 3.12 9,800 6,820 0.0
27/06/2019
3.13
 149,690 3.13 3.17 3.12 9,700 11,550 0.0
26/06/2019
3.17
 145,820 3.17 3.17 3.16 22,900 34,360 -0.1
25/06/2019
3.16
 108,460 3.22 3.22 3.16 200 45,740 -0.5
24/06/2019
3.22
 530,780 3.20 3.27 3.14 9,600 105,170 -1.1
21/06/2019
3.18
 89,590 3.17 3.18 3.14 15,800 10,000 0.1
20/06/2019
3.14
 156,730 3.20 3.22 3.13 0 80,610 -1.0
19/06/2019
3.20
 333,410 3.20 3.22 3.16 18,500 58,700 -0.5
18/06/2019
3.14
 149,460 3.14 3.20 3.14 1,000 6,800 -0.1
17/06/2019
3.14
 127,060 3.17 3.17 3.12 25,800 14,920 0.1
14/06/2019
3.14
 184,660 3.17 3.22 3.14 9,720 79,000 -0.8
13/06/2019
3.17
 130,290 3.20 3.22 3.16 0 0 0
12/06/2019
3.20
 235,970 3.27 3.27 3.20 9,400 14,800 -0.1
11/06/2019
3.27
 54,460 3.27 3.27 3.23 20,870 0 0.3
10/06/2019
3.27
 82,050 3.29 3.29 3.23 9,300 0 0.1
07/06/2019
3.29
 56,220 3.29 3.29 3.27 4,000 0 0.0
06/06/2019
3.27
 191,160 3.22 3.29 3.21 9,500 0 0.1
05/06/2019
3.21
 30,130 3.23 3.23 3.21 5,200 0 0.1
04/06/2019: Cổ tức tiền mặt tỉ lệ: 15%
04/06/2019
3.21
 125,830 3.20 3.27 3.20 210 0 0.0
03/06/2019
3.25
 196,810 3.25 3.26 3.22 2,250 0 0.0
31/05/2019
3.25
 191,350 3.28 3.28 3.25 8,000 0 0.1
30/05/2019
3.25
 565,880 3.28 3.28 3.25 0 7,850 -0.1
29/05/2019
3.26
 295,490 3.25 3.28 3.24 2,500 5,760 0.0
28/05/2019
3.25
 135,660 3.24 3.25 3.20 10,080 0 0.1
27/05/2019
3.20
 87,120 3.25 3.25 3.20 3,000 0 0.0
24/05/2019
3.24
 330,340 3.25 3.27 3.20 0 0 0
23/05/2019
3.24
 363,410 3.26 3.26 3.22 900 0 0.0
22/05/2019
3.25
 586,350 3.25 3.27 3.20 1,000 4,000 0.0
21/05/2019
3.19
 240,850 3.15 3.19 3.13 8,700 0 0.1
20/05/2019
3.15
 76,460 3.14 3.15 3.13 8,700 0 0.1
17/05/2019
3.15
 74,220 3.19 3.19 3.14 0 0 0
16/05/2019
3.18
 297,570 3.13 3.20 3.11 10 0 0.0
15/05/2019
3.09
 46,390 3.12 3.13 3.07 0 0 0
14/05/2019
3.06
 165,640 3.06 3.08 3.05 8,900 0 0.1
13/05/2019
3.08
 64,700 3.11 3.11 3.06 0 0 0
10/05/2019
3.06
 100,210 3.12 3.12 3.05 0 0 0
09/05/2019
3.06
 155,680 3.15 3.15 3.04 8,910 0 0.1
08/05/2019
3.08
 109,450 3.06 3.09 3.05 8,910 0 0.1
07/05/2019
3.07
 130,300 3.08 3.09 3.06 0 0 0
06/05/2019
3.04
 225,270 3.13 3.14 3.04 0 0 0
03/05/2019
3.14
 93,160 3.17 3.17 3.13 0 3,040 0.0
02/05/2019
3.17
 67,180 3.11 3.19 3.11 10 0 0.0
26/04/2019
3.19
 255,550 3.14 3.19 3.13 0 0 0
25/04/2019
3.15
 147,280 3.18 3.18 3.14 0 10 0.0
24/04/2019
3.18
 135,310 3.13 3.18 3.13 60,000 0 0.8
23/04/2019
3.17
 346,770 3.12 3.18 3.11 0 0 0
22/04/2019
3.12
 168,770 3.19 3.19 3.11 420 0 0.0
19/04/2019
3.19
 78,850 3.18 3.20 3.14 0 0 0
18/04/2019
3.18
 629,450 3.12 3.22 3.09 100 0 0.0
17/04/2019
3.12
 322,950 3.18 3.18 3.11 4,300 0 0.1
16/04/2019
3.18
 319,010 3.21 3.21 3.12 500 0 0.0
12/04/2019
3.21
 475,110 3.24 3.25 3.20 0 0 0
11/04/2019
3.26
 259,780 3.25 3.30 3.21 210 6,000 -0.1
10/04/2019
3.27
 283,140 3.33 3.35 3.26 4,350 0 0.1
09/04/2019
3.33
 1,717,590 3.26 3.38 3.26 450 0 0.0
08/04/2019
3.28
 419,830 3.27 3.34 3.26 300 0 0.0
05/04/2019
3.20
 578,770 3.24 3.30 3.20 0 0 0
04/04/2019
3.20
 395,370 3.17 3.24 3.17 4,110 0 0.1
03/04/2019
3.18
 80,830 3.18 3.19 3.17 0 0 0
02/04/2019
3.18
 180,110 3.21 3.22 3.18 0 0 0
01/04/2019
3.19
 221,800 3.19 3.25 3.18 500 1,500 0.0
29/03/2019
3.18
 226,720 3.19 3.22 3.18 600 0 0.0
28/03/2019
3.17
 250,680 3.15 3.19 3.12 0 0 0
27/03/2019
3.17
 303,820 3.22 3.22 3.15 0 0 0
26/03/2019
3.20
 148,840 3.19 3.24 3.13 0 0 0
25/03/2019
3.21
 159,010 3.22 3.22 3.15 1,240 0 0.0
22/03/2019
3.24
 315,790 3.30 3.34 3.24 20 0 0.0

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