Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/06/2026	51.59	409,600	50.91	51.78	50.91	2,000	21,900	-1.1
10/06/2026	51.20	647,100	51.11	51.59	50.72	300	53,300	-2.8
09/06/2026	51.59	510,700	51.78	51.78	50.82	5,200	30,100	-1.3
08/06/2026	51.78	239,200	51.49	52.64	51.20	19,600	17,100	0.1
05/06/2026	51.97	1,202,400	52.83	53.12	51.87	151,000	8,100	7.8
04/06/2026	52.83	1,063,800	51.01	53.41	51.01	26,100	0	1.4
03/06/2026	51.01	404,900	51.11	51.97	49.76	33,900	0	1.8
02/06/2026	51.30	622,200	51.68	51.87	50.91	11,800	23,500	-0.6
01/06/2026	51.78	234,400	52.26	52.55	51.78	1,800	3,300	-0.1
29/05/2026	52.26	357,200	51.87	52.35	51.87	0	13,700	-0.7
28/05/2026	51.87	385,600	52.55	52.74	51.87	100	42,100	-2.3
27/05/2026	52.55	490,500	52.07	52.83	51.97	3,900	61,200	-3.1
26/05/2026	51.97	622,700	52.45	52.45	51.68	4,700	21,500	-0.9
25/05/2026	52.26	265,100	53.03	53.03	52.26	3,000	50,500	-2.6
22/05/2026	52.35	411,400	53.41	53.51	52.35	9,300	15,900	-0.4
21/05/2026	52.93	333,900	54.08	54.08	52.45	24,600	31,300	-0.4
20/05/2026	53.51	587,500	53.32	53.80	52.07	61,800	37,000	1.3
19/05/2026	53.32	1,803,500	55.04	55.14	53.22	24,900	24,400	0.0
18/05/2026	55.14	654,000	54.95	55.72	54.66	13,900	79,500	-3.8
15/05/2026	55.24	502,800	55.24	55.72	54.66	13,600	53,900	-2.3
14/05/2026	55.04	433,300	55.24	55.62	54.76	4,700	36,600	-1.8
13/05/2026	55.62	864,000	54.18	55.81	54.18	49,800	55,300	-0.3
12/05/2026	55.43	1,053,600	54.28	55.62	54.18	30,700	28,200	0.1
11/05/2026	54.18	953,800	54.37	54.66	54.08	49,200	15,800	1.9
08/05/2026	54.28	525,400	54.37	54.76	53.99	9,800	32,900	-1.3
07/05/2026	54.37	1,446,200	55.14	56.20	54.28	66,900	196,300	-7.5
06/05/2026	54.76	735,400	54.56	54.85	54.37	2,800	50,700	-2.7
05/05/2026	54.47	1,482,300	53.32	54.76	53.12	156,300	131,800	1.5
04/05/2026	53.32	330,400	53.60	53.80	53.12	2,000	47,300	-2.5
29/04/2026	52.93	278,500	53.22	53.22	52.26	21,000	47,200	-1.4
28/04/2026	52.55	683,200	53.89	53.99	52.26	42,700	101,000	-3.2
24/04/2026	53.89	666,400	54.37	54.56	53.32	43,800	22,800	1.2
23/04/2026	54.56	2,530,600	53.32	55.14	53.03	315,200	185,400	7.3
22/04/2026	53.80	1,484,200	51.59	53.80	51.20	12,600	104,900	-5.0
21/04/2026	51.30	1,065,300	52.07	52.45	51.20	10,600	304,000	-15.7
20/04/2026	51.97	417,600	52.83	52.83	51.87	800	127,700	-6.9
17/04/2026	52.26	417,700	51.59	52.83	51.59	300	48,500	-2.6
16/04/2026	51.97	561,900	52.26	53.70	51.87	0	183,400	-10.0
15/04/2026	52.26	645,200	52.93	53.22	52.26	600	5,200	-0.3
14/04/2026	52.83	379,000	52.93	53.80	52.74	5,800	9,000	-0.2
13/04/2026	52.55	703,300	53.32	53.32	52.45	4,900	235,300	-12.6
10/04/2026	53.41	538,600	53.32	54.08	53.22	4,500	103,500	-5.5
09/04/2026	53.32	697,100	53.80	53.80	52.93	300	136,900	-7.6
08/04/2026	54.18	893,700	53.99	54.18	53.03	17,300	220,000	-11.3
07/04/2026	52.35	764,900	53.70	53.70	51.87	6,500	519,400	-28.0
06/04/2026	53.60	562,900	52.83	53.60	52.45	9,900	5,100	0.3
03/04/2026	52.45	482,800	52.07	53.32	52.07	45,700	6,700	2.1
02/04/2026	52.45	957,300	53.99	54.08	52.35	42,900	365,800	-17.8
01/04/2026	54.37	918,400	54.76	54.95	53.80	6,200	83,900	-4.4
31/03/2026	54.47	1,036,800	54.66	54.66	53.22	1,400	119,400	-6.6
30/03/2026	53.80	799,700	51.87	53.80	51.87	69,000	107,400	-2.1
27/03/2026	53.70	1,075,600	52.35	53.70	51.87	67,100	120,100	-2.9
26/03/2026	52.35	1,104,000	51.68	52.55	50.72	107,400	79,000	1.5
25/03/2026	51.59	1,223,300	50.43	51.59	50.15	34,200	92,200	-3.1
24/03/2026	49.95	1,006,800	48.99	50.05	48.13	33,000	62,000	-1.5
23/03/2026	47.74	2,950,200	50.05	50.72	47.74	92,100	106,500	-0.8
20/03/2026	51.30	1,999,000	53.80	53.89	51.30	29,600	44,700	-0.9
19/03/2026	53.80	921,000	54.66	54.66	53.60	4,800	178,900	-9.8
18/03/2026	55.24	1,186,400	54.08	55.43	53.99	69,300	65,300	0.2
17/03/2026	54.18	901,400	54.56	55.04	53.99	30,800	185,200	-8.8
16/03/2026	53.80	2,108,700	54.47	55.24	53.22	118,900	132,800	-0.8
13/03/2026	54.47	2,246,500	54.76	56.58	54.37	55,600	362,900	-17.8
12/03/2026	56.00	1,605,400	57.25	57.83	55.81	91,500	212,600	-7.2
11/03/2026	57.83	2,800,300	53.89	57.83	53.89	173,200	385,000	-12.6
10/03/2026	54.08	5,379,200	56.58	56.97	52.83	367,900	736,400	-21.7
09/03/2026	56.29	5,619,400	56.87	57.64	56.29	106,400	187,200	-4.8
06/03/2026	60.52	3,481,500	60.52	62.92	60.23	402,200	441,400	-2.6
05/03/2026	61.10	5,920,400	64.55	64.55	61.10	181,700	981,900	-52.1
04/03/2026	64.36	9,160,200	68.20	68.69	63.50	510,100	829,800	-21.5
03/03/2026	68.20	10,257,500	67.63	68.88	63.40	940,400	231,100	50.0
02/03/2026	64.46	10,881,600	64.17	64.46	61.96	386,400	1,227,600	-56.3
27/02/2026	60.33	3,555,400	59.27	61.10	58.31	180,400	642,900	-28.7
26/02/2026	58.98	2,741,400	60.04	60.52	58.60	137,000	393,400	-15.9
25/02/2026	60.04	2,574,200	60.04	60.23	58.98	107,000	263,500	-9.7
24/02/2026	60.14	6,481,800	57.54	61.29	57.54	956,000	125,200	51.1
23/02/2026	57.64	2,161,300	56.77	57.64	56.49	475,000	82,600	23.3
13/02/2026	56.20	1,039,500	55.72	56.87	55.72	100,700	89,200	0.7
12/02/2026	55.72	1,211,300	55.72	56.77	55.24	180,100	35,300	8.5
11/02/2026	55.52	1,196,100	54.37	55.81	54.37	142,700	121,300	1.2
10/02/2026	54.18	1,183,300	54.76	54.95	53.99	81,800	218,500	-7.8
09/02/2026	54.37	1,415,200	55.33	55.91	54.08	18,800	385,800	-20.9
06/02/2026	55.33	1,670,700	55.24	56.39	54.76	305,300	127,200	10.3
05/02/2026	55.43	1,558,900	57.25	57.54	55.43	162,400	153,100	0.6
04/02/2026	56.97	1,959,200	57.64	58.41	56.77	275,100	67,800	12.4
03/02/2026	57.06	3,099,300	56.49	58.60	56.49	124,000	66,200	3.4
02/02/2026	56.10	3,204,400	54.47	56.49	53.80	321,100	87,800	13.1
30/01/2026	54.28	1,262,300	54.28	55.33	54.18	12,400	56,900	-2.5
29/01/2026	53.99	1,027,300	54.28	54.66	53.70	28,700	350,700	-18.1
28/01/2026	53.70	2,064,100	54.95	54.95	53.41	31,800	51,100	-1.1
27/01/2026	54.56	764,900	54.37	54.95	53.80	70,400	95,900	-1.4
26/01/2026	54.08	2,604,800	55.91	55.91	53.80	68,900	146,000	-4.4
23/01/2026	55.43	2,549,000	56.87	57.35	55.14	31,800	230,300	-11.7
22/01/2026	56.68	2,505,700	57.25	59.46	56.49	83,300	61,000	1.3
21/01/2026	57.45	2,351,300	58.89	59.85	57.06	78,700	211,800	-8.2
20/01/2026	59.08	5,844,800	55.33	59.08	54.66	265,400	278,500	-0.6
19/01/2026	55.24	1,093,700	55.91	56.00	55.14	42,700	98,500	-3.2
16/01/2026	55.33	1,407,700	56.20	56.20	54.56	162,000	121,000	2.4
15/01/2026	55.33	2,023,500	55.72	56.20	55.14	216,800	49,800	9.7
14/01/2026	55.24	2,701,200	56.29	56.49	55.04	251,700	22,500	13.3
13/01/2026	56.00	2,157,600	55.14	57.64	54.95	112,700	148,600	-2.2

Page:
1
2
3
>>

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

CTCP Vận tải và Xếp dỡ Hải An (hah)

THỐNG KÊ GIAO DỊCH