Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/05/2026	55.52	1,410,700	56.58	56.58	54.37	75,100	260,200	-10.7
30/04/2026	43.18	1,049,800	44.48	44.53	41.21	38,500	466,200	-19.2
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
27/04/2026	43.18	1,049,800	44.48	44.53	41.21	38,500	466,200	-19.2
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
20/02/2026	43.18	1,049,800	44.48	44.53	41.21	38,500	466,200	-19.2
19/02/2026	43.18	1,049,800	44.48	44.53	41.21	38,500	466,200	-19.2
18/02/2026	43.18	1,049,800	44.48	44.53	41.21	38,500	466,200	-19.2
17/02/2026	43.18	1,049,800	44.48	44.53	41.21	38,500	466,200	-19.2
16/02/2026	43.18	1,049,800	44.48	44.53	41.21	38,500	466,200	-19.2
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
12/01/2026	54.76	1,990,000	54.76	55.81	54.28	229,300	166,700	3.6
09/01/2026	54.76	2,517,600	55.33	55.52	53.70	225,800	156,600	3.9
08/01/2026	55.33	1,727,300	57.06	57.06	55.14	91,000	131,000	-2.3
07/01/2026	56.77	1,536,200	55.62	57.06	55.33	214,400	30,600	10.7
06/01/2026	55.52	575,600	55.14	56.20	55.14	89,800	43,800	2.7
05/01/2026	55.52	1,410,700	56.58	56.58	54.37	75,100	260,200	-10.7
02/01/2026	54.28	1,262,300	54.28	55.33	54.18	12,400	56,900	-2.5
01/01/2026	56.39	1,048,500	56.68	58.50	56.10	99,100	86,900	0.7
31/12/2025	56.39	1,048,500	56.68	58.50	56.10	99,100	86,900	0.7
30/12/2025	56.77	1,063,600	58.31	58.31	56.68	125,500	567,900	-26.4
29/12/2025	57.83	1,269,700	57.54	58.41	56.97	208,600	45,200	9.9
26/12/2025	57.16	1,236,600	57.64	57.64	56.00	243,300	158,600	5.0
25/12/2025	57.64	972,600	58.60	59.37	57.64	62,400	96,000	-2.1
24/12/2025	58.60	889,100	58.12	58.69	57.45	30,900	7,400	1.4
23/12/2025	58.12	1,923,900	58.12	58.98	57.16	145,800	83,600	3.7
22/12/2025	57.45	1,259,200	55.24	57.45	55.24	93,900	163,800	-4.2
19/12/2025	55.24	711,200	55.43	55.81	55.04	97,700	134,100	-2.1
18/12/2025	55.72	487,100	55.91	55.91	55.04	66,000	86,500	-1.2
17/12/2025	55.91	496,000	55.33	56.20	54.95	97,900	62,600	2.0
16/12/2025	55.72	675,500	54.56	56.10	53.99	178,600	74,600	5.9
15/12/2025	54.18	1,118,500	54.37	55.04	53.80	327,800	160,200	9.4

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 (2026-08-19)	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