CTCP Vận tải và Xếp dỡ Hải An (hah)

45.80
-0.15
(-0.33%)
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
(2024-10-09) 		3.70 8.79% 61,504,100 873,137 37.7
41.45
45.95
45.80
2 tháng
(2024-09-09) 		6.10 15.37% 104,966,700 2,328,226 97.8
39
45.95
45.80
3 tháng
(2024-08-12) 		4.90 11.98% 153,024,500 3,085,920 128.6
39
45.95
45.80
6 tháng
(2024-05-13) 		9.63 26.61% 485,184,900 6,615,501 309.2
35.87
46.25
45.80
12 tháng
(2023-11-14) 		16.19 54.68% 799,322,500 6,238,649 297.1
29.13
46.25
45.80
24 tháng
(2022-11-21) 		29.57 182.16% 1,304,516,500 -20,283 52.9
16.23
46.25
45.80
36 tháng
(2021-11-24) 		17.52 61.94% 1,679,358,500 -714,223 186.7
13.94
52.17
45.80
60 tháng
(2019-12-05) 		41.45 954% 2,119,156,340 -4,071,313 228.6
2.99
52.17
45.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/06/2024
43.09
 5,459,200 43.22 43.74 42.91 1,513,900 105,895 70.2
18/06/2024
42.87
 5,439,600 43.65 44.43 42.70 926,580 316,220 30.6
17/06/2024
43.65
 7,839,300 42.61 44.43 42.39 922,463 368,263 27.0
14/06/2024
41.74
 8,807,300 42.61 44.87 41.74 1,738,990 600,600 57.2
13/06/2024
42.61
 4,169,100 42.61 43.48 42.04 0 0 0
12/06/2024
42.30
 4,345,000 42.30 42.43 41.65 799,800 70,601 35.2
11/06/2024
42.22
 8,422,100 41.96 42.61 41.35 1,239,273 221,619 49.1
10/06/2024
41.13
 11,113,000 39.39 41.13 39.35 556,271 63,743 23.3
07/06/2024
38.48
 12,612,500 37.30 39.04 37.04 1,555,035 91,907 64.0
06/06/2024
37.09
 3,679,100 36.96 37.65 36.78 263,100 53,045 9.0
05/06/2024
36.78
 3,742,900 37.57 37.78 36.78 5,100 43,424 -1.7
04/06/2024
37.30
 4,884,400 37.61 37.91 37.26 116,500 2,061 4.9
03/06/2024
37.22
 4,585,300 37.48 37.96 37.04 77,300 36,998 1.7
31/05/2024
37.09
 3,627,300 36.91 37.48 36.83 101,830 15,153 3.7
30/05/2024
36.74
 3,323,400 36.43 36.78 36.09 119,100 15,412 4.4
29/05/2024
36.78
 5,664,200 36.52 37.52 36.48 110,000 23,900 3.7
28/05/2024
36.52
 3,363,300 36.39 36.65 36.22 20,300 9,072 0.5
27/05/2024
36.30
 1,962,600 36 36.39 35.96 118,400 3,636 4.8
24/05/2024
35.96
 9,052,200 36.83 37.70 35.17 8,700 107,998 -4.3
23/05/2024
37.09
 6,652,900 37.52 37.61 36.78 51,103 48,462 0.1
22/05/2024
37.52
 7,222,100 39.09 39.09 37.26 3,000 378,008 -16.6
21/05/2024
38.39
 4,989,000 38.09 38.39 37.35 19,400 98,914 -3.5
20/05/2024
38.26
 5,985,000 37.74 38.83 37.70 109,700 135,371 -1.2
17/05/2024
37.48
 6,187,800 36.43 37.65 36.30 316,600 169,050 6.3
16/05/2024
36.43
 3,012,100 36.61 36.83 36.39 66,500 104,231 -1.6
15/05/2024
36.39
 4,832,700 36 36.83 35.83 178,600 84,792 4.0
14/05/2024
35.87
 2,852,200 36.17 36.48 35.70 24,100 63,645 -1.7
13/05/2024
36.17
 5,517,500 36.91 37.09 35.48 49,200 58,243 -0.4
10/05/2024
36.78
 2,027,800 37.35 37.48 36.61 5,300 17,042 -0.5
09/05/2024
37.35
 3,969,400 36.96 37.83 36.70 377,000 28,354 14.9
08/05/2024
37
 2,915,500 36.83 37.78 36.43 48,700 125,000 -3.3
07/05/2024
36.87
 1,943,500 37.04 37.39 36.70 12,200 179,611 -7.1
06/05/2024
36.96
 3,109,400 35.48 36.96 35.13 131,800 27,800 4.3
03/05/2024
34.87
 1,307,300 35.26 35.57 34.78 0 87,400 -3.5
02/05/2024
35.26
 852,300 35.83 35.83 34.78 11,900 300 0.5
26/04/2024
35.83
 1,636,800 35.09 36.04 34.87 5,300 15,700 -0.4
25/04/2024
35.48
 843,700 35.22 35.52 34.91 21,000 22,000 -0.0
24/04/2024
35.48
 1,229,400 34.48 35.57 34.48 2,500 66,200 -2.6
23/04/2024
34.48
 1,473,500 34.39 34.70 33.96 9,400 42,700 -1.3
22/04/2024
34.39
 1,734,800 33.48 34.39 33.39 1,100 78,200 -3.0
19/04/2024
33.09
 2,185,900 32.96 33.65 32.61 29,200 1,600 1.1
17/04/2024
33.35
 1,602,100 33.39 33.83 33.17 43,300 6,700 1.4
16/04/2024
33.26
 2,873,600 33.70 33.74 32.26 456,400 70,200 14.4
15/04/2024
33.70
 2,556,200 36.17 36.26 33.70 31,800 2,100 1.2
12/04/2024
36.22
 1,154,600 36 36.39 35.65 600 92,000 -3.8
11/04/2024
35.65
 1,344,800 35.39 35.65 35.26 48,500 3,500 1.8
10/04/2024
35.78
 726,200 36.52 36.52 35.78 1,300 38,400 -1.5
09/04/2024
36.04
 1,168,100 35.65 36.09 35.26 0 33,300 -1.4
08/04/2024
35.57
 1,966,100 36.09 36.43 35.57 1,000 77,400 -3.2
05/04/2024
36.09
 2,443,300 36.52 36.91 36.09 14,400 0 0.6
04/04/2024
37.04
 1,719,900 37.48 37.65 36.96 20,500 4,000 0.7
03/04/2024
37.57
 4,286,900 37.57 38.61 37.57 113,200 30,800 3.6
02/04/2024
37.74
 1,965,600 36.96 37.74 36.74 2,300 4,800 -0.1
01/04/2024
37.13
 1,484,800 36.96 37.39 36.87 8,700 18,400 -0.4
29/03/2024
37.30
 1,768,300 37.83 37.87 37.17 24,300 24,300 -0.0
28/03/2024
37.87
 1,562,300 38.22 38.22 37.57 500 22,700 -1.0
27/03/2024
37.87
 2,655,000 37.48 38.13 37.17 7,500 900 0.3
26/03/2024
37.17
 1,454,000 36.70 37.39 36.52 15,200 7,500 0.3
25/03/2024
36.91
 2,771,300 37.39 37.48 36.70 45,800 1,000 1.9
22/03/2024
37.39
 2,650,000 37.48 38.13 37.22 2,600 4,300 -0.1
21/03/2024
37.48
 1,987,600 37.30 37.70 37.26 5,500 37,300 -1.4
20/03/2024
37.30
 1,391,500 36.70 37.35 36.43 25,900 0 1.1
19/03/2024
36.70
 1,186,800 36.70 37.57 36.52 4,300 6,700 -0.1
18/03/2024
36.70
 5,846,000 38.43 38.43 35.83 69,100 332,800 -11.3
15/03/2024
38.43
 3,803,700 39.13 39.13 37.87 8,300 797,800 -34.8
14/03/2024
39.13
 5,016,800 38.43 39.96 38.26 408,100 54,500 16.0
13/03/2024
38.43
 3,417,500 37.96 39.04 37.78 11,400 200 0.5
12/03/2024
37.96
 7,587,900 36.74 38.26 36.52 1,519,100 36,400 64.5
11/03/2024
36.74
 3,762,400 36.83 37.57 36.30 11,200 38,100 -1.2
08/03/2024
36.83
 3,729,500 36.61 37.39 36.17 22,200 56,600 -1.5
07/03/2024
36.61
 2,070,600 36.57 36.83 36.26 2,700 151,600 -6.2
06/03/2024
36.57
 2,201,200 37.30 37.30 36.30 5,000 208,500 -8.6
05/03/2024
37.30
 2,524,700 36.96 37.35 36.52 4,400 240,050 -9.9
04/03/2024
36.96
 2,486,000 37.30 38 36.91 83,600 281,200 -8.5
01/03/2024
37.30
 4,339,900 36.48 37.83 36.22 48,900 172,408 -5.3
29/02/2024
36.48
 5,065,500 37.13 37.57 35.96 15,400 799,300 -32.9
28/02/2024
37.13
 2,674,200 37.13 37.83 36.83 14,700 475,150 -19.7
27/02/2024
37.13
 2,109,900 37.13 37.39 36.87 37,100 89,180 -2.2
26/02/2024
37.13
 4,837,000 35.22 37.39 35.13 955,200 118,900 35.4
23/02/2024
35.22
 4,621,200 35.91 36.87 35.22 457,400 102,000 14.9
22/02/2024
35.91
 1,614,700 35.87 36.26 35.78 82,500 30,700 2.1
21/02/2024
35.87
 2,841,400 35.96 36.70 35.57 100,300 397,000 -12.2
20/02/2024
35.96
 2,825,300 35.91 36.09 35.35 14,208 174,195 -6.6
19/02/2024
35.91
 2,722,100 36.04 36.78 35.70 54,400 470,700 -17.2
16/02/2024
36.04
 3,539,200 34.96 36.04 34.78 599,800 32,700 23.3
15/02/2024
34.96
 3,097,700 35.43 36.09 34.83 122,020 410,300 -11.7
07/02/2024
35.43
 2,906,800 35.13 36 35.30 140,400 12,000 5.3
06/02/2024
35.13
 3,401,400 34.52 35.39 34.35 169,000 4,040 6.6
05/02/2024
34.52
 6,651,900 33.30 35.22 33.39 1,083,700 20,900 42.3
02/02/2024
33.30
 2,022,300 32.65 33.48 32.78 59,100 296,500 -9.1
01/02/2024
32.65
 1,638,000 32.35 32.91 32 27,000 373,600 -13.0
31/01/2024
32.35
 2,401,200 33.04 33.35 32.35 5,900 412,400 -15.3
30/01/2024
33.04
 3,976,700 33.30 33.30 32.61 33,000 398,900 -13.8
29/01/2024
33.30
 908,000 33.26 33.61 33.26 13,900 1,100 0.5
26/01/2024
33.26
 1,207,300 33.43 33.65 33.22 6,000 700 0.2
25/01/2024
33.43
 691,200 33.65 33.70 33.43 59,700 12,200 1.8
24/01/2024
33.65
 1,786,700 33.70 34.26 33.61 102,500 20,600 3.2
23/01/2024
33.70
 1,565,500 33.43 34.04 33.30 5,000 0 0.2
22/01/2024
33.43
 1,493,300 33.39 33.87 33.09 29,500 44,100 -0.6
19/01/2024
33.39
 1,508,900 33.70 34.04 33.39 4,000 11,200 -0.3

Chính sách bảo mật | Điều khoản sử dụng |