Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/09/2019	3.79	1,020,410	4.01	4.07	3.75	0	0	0
09/09/2019	4.01	301,760	4.08	4.13	3.97	0	0	0
06/09/2019	4.08	305,240	4.03	4.12	3.99	0	0	0
05/09/2019	4.03	241,430	4.15	4.20	4.03	0	10	0.0
04/09/2019	4.15	712,990	4.15	4.15	4.01	189,960	298,330	-1.7
03/09/2019	4.15	870,560	4.20	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	3.93	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	4.07	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	4.05	4.09	4.03	0	0	0
21/08/2019	4.05	625,730	3.99	4.05	3.97	1,000	0	0.0
20/08/2019	3.99	763,270	3.93	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	3.97	4.04	3.87	0	0	0
15/08/2019	3.97	533,050	3.88	3.97	3.74	0	0	0
14/08/2019	3.88	475,750	3.99	4.04	3.86	0	160	0.0
13/08/2019	3.99	475,870	4.07	4.07	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	3.97	4.12	3.91	2,270	0	0.0
08/08/2019	3.97	1,975,180	3.72	3.97	3.75	0	12,700	-0.2
07/08/2019	3.72	603,400	3.58	3.80	3.58	50	25,000	-0.4
06/08/2019	3.58	213,020	3.59	3.62	3.50	20	2,000	0.0
05/08/2019	3.59	283,650	3.53	3.64	3.54	10	0	0.0
02/08/2019	3.53	502,960	3.46	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	3.51	3.54	3.45	0	31,350	-0.4
30/07/2019	3.51	478,060	3.59	3.60	3.51	8,620	81,770	-1.0
29/07/2019	3.59	152,790	3.59	3.59	3.54	0	0	0
26/07/2019	3.59	387,140	3.62	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	3.53	3.63	3.49	0	200	0.0
23/07/2019	3.53	514,410	3.43	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	3.50	3.50	3.45	0	0	0
16/07/2019	3.50	330,690	3.49	3.55	3.38	0	3,000	0.0
15/07/2019	3.49	468,230	3.43	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	3.38	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	3.14	3.17	3.09	10,200	0	0.1
05/07/2019	3.14	108,910	3.14	3.16	3.13	5,000	0	0.1
04/07/2019	3.14	436,910	3.13	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	3.17	3.17	3.16	10,600	0	0.1
01/07/2019	3.17	79,470	3.13	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	3.17	3.17	3.12	9,700	11,550	0.0
26/06/2019	3.17	145,820	3.16	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	3.18	3.27	3.14	9,600	105,170	-1.1
21/06/2019	3.18	89,590	3.14	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	3.14	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	3.14	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	3.27	3.29	3.27	4,000	0	0.0
06/06/2019	3.27	191,160	3.21	3.29	3.21	9,500	0	0.1
05/06/2019	3.21	30,130	3.21	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	3.25	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	3.25	3.28	3.25	8,000	0	0.1
30/05/2019	3.25	565,880	3.26	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	3.20	3.25	3.20	10,080	0	0.1
27/05/2019	3.20	87,120	3.24	3.25	3.20	3,000	0	0.0
24/05/2019	3.24	330,340	3.24	3.27	3.20	0	0	0
23/05/2019	3.24	363,410	3.25	3.26	3.22	900	0	0.0
22/05/2019	3.25	586,350	3.19	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	3.15	3.15	3.13	8,700	0	0.1
17/05/2019	3.15	74,220	3.18	3.19	3.14	0	0	0
16/05/2019	3.18	297,570	3.09	3.20	3.11	10	0	0.0
15/05/2019	3.09	46,390	3.06	3.13	3.07	0	0	0
14/05/2019	3.06	165,640	3.08	3.08	3.05	8,900	0	0.1
13/05/2019	3.08	64,700	3.06	3.11	3.06	0	0	0
10/05/2019	3.06	100,210	3.06	3.12	3.05	0	0	0
09/05/2019	3.06	155,680	3.08	3.15	3.04	8,910	0	0.1
08/05/2019	3.08	109,450	3.07	3.09	3.05	8,910	0	0.1
07/05/2019	3.07	130,300	3.04	3.09	3.06	0	0	0
06/05/2019	3.04	225,270	3.14	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	3.19	3.19	3.11	10	0	0.0
26/04/2019	3.19	255,550	3.15	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	3.17	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

Page:
<<
18
19
20
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	0.30	0.63%	19,033,600	-3,963,536	-206.9	44.95 57 47.95
2 tháng (2026-07-20)	3	6.68%	32,022,200	-5,917,436	-297.2	43.90 57 47.95
3 tháng (2026-06-22)	-3.49	-6.80%	44,661,500	-8,314,236	-421.5	43.90 57 47.95
6 tháng (2026-03-23)	0.16	0.33%	96,605,400	-12,548,936	-646.1	43.18 57 47.95
12 tháng (2025-09-23)	-3.69	-7.15%	389,223,100	-14,744,136	-752.6	43.18 68.20 47.95
24 tháng (2024-09-30)	18.26	61.59%	1,062,529,700	-17,049,680	-1,662.0	29.21 68.20 47.95
36 tháng (2023-10-04)	23.87	99.31%	1,898,175,300	-14,693,595	-1,541.7	17.69 68.20 47.95
60 tháng (2021-10-14)	26.14	120.14%	2,744,661,700	-22,302,087	-1,644.1	10.17 68.20 47.95

CTCP Vận tải và Xếp dỡ Hải An (hah)

THỐNG KÊ GIAO DỊCH