CTCP Vận tải và Xếp dỡ Hải An (hah)

47.95
0.05
(0.10%)
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
(2026-08-19) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 3.26 3.26 3.20 0 0 0
11/04/2019
3.26
 259,780 3.27 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 3.28 3.38 3.26 450 0 0.0
08/04/2019
3.28
 419,830 3.20 3.34 3.26 300 0 0.0
05/04/2019
3.20
 578,770 3.20 3.30 3.20 0 0 0
04/04/2019
3.20
 395,370 3.18 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 3.19 3.22 3.18 0 0 0
01/04/2019
3.19
 221,800 3.18 3.25 3.18 500 1,500 0.0
29/03/2019
3.18
 226,720 3.17 3.22 3.18 600 0 0.0
28/03/2019
3.17
 250,680 3.17 3.19 3.12 0 0 0
27/03/2019
3.17
 303,820 3.20 3.22 3.15 0 0 0
26/03/2019
3.20
 148,840 3.21 3.24 3.13 0 0 0
25/03/2019
3.21
 159,010 3.24 3.24 3.15 1,240 0 0.0
22/03/2019
3.24
 315,790 3.30 3.34 3.24 20 0 0.0
21/03/2019
3.30
 341,900 3.34 3.39 3.30 2,500 0 0.0
20/03/2019
3.34
 128,110 3.37 3.39 3.32 0 5,170 -0.1
19/03/2019
3.37
 536,750 3.33 3.42 3.34 200 0 0.0
18/03/2019
3.33
 268,590 3.30 3.34 3.25 0 200 0.0
15/03/2019
3.30
 376,460 3.33 3.34 3.25 6,000 6,220 0.0
14/03/2019
3.33
 334,900 3.37 3.41 3.33 440 4,270 -0.1
13/03/2019
3.37
 513,050 3.30 3.41 3.27 5,250 0 0.1
12/03/2019
3.30
 499,190 3.28 3.38 3.27 300 185,000 -2.6
11/03/2019
3.28
 886,450 3.18 3.34 3.18 14,770 184,700 -2.3
08/03/2019
3.18
 342,780 3.09 3.27 3.09 21,990 2,360 0.3
07/03/2019
3.09
 221,500 3.17 3.18 3.09 1,120 176,000 -2.3
06/03/2019
3.17
 433,950 3.12 3.20 3.13 9,320 177,000 -2.2
05/03/2019
3.12
 445,260 3.11 3.18 3.08 50 178,000 -2.4
04/03/2019
3.11
 270,850 3.06 3.13 3.06 400 179,000 -2.3
01/03/2019
3.06
 151,480 3.04 3.09 3.02 420 70,000 -0.9
28/02/2019
3.04
 212,380 3.09 3.13 3.01 7,100 110,000 -1.3
27/02/2019
3.09
 48,870 3.09 3.13 3.07 200 0 0.0
26/02/2019
3.09
 119,890 3.13 3.13 3.07 0 57,000 -0.7
25/02/2019
3.13
 154,130 3.15 3.18 3.12 300 116,000 -1.5
22/02/2019
3.15
 301,890 3.19 3.21 3.15 0 180,000 -2.4
21/02/2019
3.19
 325,010 3.15 3.21 3.15 300 258,000 -3.5
20/02/2019
3.15
 280,950 3.13 3.22 3.13 1,100 130,000 -1.7
19/02/2019
3.13
 132,800 3.18 3.20 3.13 900 42,000 -0.6
18/02/2019
3.18
 228,860 3.22 3.22 3.18 2,200 87,000 -1.1
15/02/2019
3.22
 120,130 3.28 3.28 3.20 0 0 0
14/02/2019
3.28
 289,350 3.17 3.28 3.17 1,200 0 0.0
13/02/2019
3.17
 134,930 3.11 3.19 3.11 1,700 0 0.0
12/02/2019
3.11
 429,380 3.06 3.18 3.04 9,100 0 0.1
11/02/2019
3.06
 70,450 3.04 3.07 3.04 8,000 0 0.1
01/02/2019
3.04
 40,540 3.05 3.06 3.04 7,500 0 0.1
31/01/2019
3.05
 27,300 3.13 3.13 3.04 0 0 0
30/01/2019
3.13
 40,750 3.00 3.20 3.00 3,520 0 0.0
29/01/2019
3.00
 11,340 3.00 3.01 2.99 7,300 0 0.1
28/01/2019
3.00
 10,900 2.99 3.06 3.00 6,300 0 0.1
25/01/2019
2.99
 21,840 3.01 3.01 2.99 7,300 0 0.1
24/01/2019
3.01
 17,030 3.04 3.04 3.01 7,200 0 0.1
23/01/2019
3.04
 21,210 3.01 3.04 3.01 7,300 0 0.1
22/01/2019
3.01
 34,230 3.00 3.07 3.01 5,420 0 0.1
21/01/2019
3.00
 57,260 3.05 3.11 3.00 7,210 0 0.1
18/01/2019
3.05
 38,110 3.04 3.05 3.01 7,200 0 0.1
17/01/2019
3.04
 55,950 3.06 3.06 3.02 7,200 2,960 0.1
16/01/2019
3.06
 50,760 3.06 3.06 3.04 3,900 0 0.1
15/01/2019
3.06
 36,940 3.01 3.07 3.01 210 0 0.0
14/01/2019
3.01
 45,100 3.05 3.05 3.01 7,200 3,000 0.1
11/01/2019
3.05
 52,380 3.07 3.08 3.04 7,100 0 0.1
10/01/2019
3.07
 22,210 3.07 3.07 3.04 7,100 0 0.1
09/01/2019
3.07
 74,820 3.12 3.12 3.05 7,000 0 0.1
08/01/2019
3.12
 16,470 3.06 3.12 3.06 7,200 0 0.1
07/01/2019
3.06
 40,640 3.06 3.11 3.06 100 0 0.0
04/01/2019
3.06
 137,880 3.11 3.11 2.94 7,100 0 0.1
03/01/2019
3.11
 30,550 3.15 3.17 3.11 6,900 0 0.1
02/01/2019
3.15
 15,790 3.18 3.19 3.15 6,900 0 0.1
28/12/2018
3.18
 18,320 3.18 3.19 3.17 6,900 490 0.1
27/12/2018
3.18
 8,940 3.18 3.24 3.18 200 0 0.0
26/12/2018
3.18
 29,900 3.15 3.18 3.14 0 0 0
25/12/2018
3.15
 56,300 3.18 3.18 3.11 5,200 0 0.1
24/12/2018
3.18
 12,540 3.20 3.24 3.18 2,290 0 0.0
21/12/2018
3.20
 15,630 3.21 3.21 3.18 5,100 0 0.1
20/12/2018
3.21
 36,290 3.21 3.21 3.18 6,800 0 0.1
19/12/2018
3.21
 7,640 3.21 3.24 3.18 500 0 0.0
18/12/2018
3.21
 80,410 3.25 3.25 3.15 8,500 8,170 0.0
17/12/2018
3.25
 100,400 3.33 3.33 3.24 6,600 0 0.1
14/12/2018
3.33
 59,960 3.34 3.37 3.30 0 0 0
13/12/2018
3.34
 169,390 3.20 3.34 3.21 810 0 0.0
12/12/2018
3.20
 49,830 3.15 3.21 3.18 11,400 0 0.2
11/12/2018
3.15
 24,630 3.17 3.18 3.15 6,900 0 0.1
10/12/2018
3.17
 36,250 3.17 3.20 3.17 5,500 0 0.1
07/12/2018
3.17
 7,640 3.18 3.22 3.17 2,100 0 0.0
06/12/2018
3.18
 28,940 3.18 3.18 3.15 6,900 0 0.1
05/12/2018
3.18
 35,040 3.19 3.19 3.17 6,800 0 0.1
04/12/2018
3.19
 20,010 3.20 3.20 3.17 6,800 0 0.1
03/12/2018
3.20
 55,390 3.15 3.22 3.17 5,020 0 0.1
30/11/2018
3.15
 24,610 3.15 3.20 3.15 6,920 0 0.1
29/11/2018
3.15
 53,090 3.15 3.20 3.15 6,910 0 0.1
28/11/2018
3.15
 40,750 3.17 3.18 3.15 6,930 0 0.1
27/11/2018
3.17
 68,090 3.18 3.19 3.15 6,900 0 0.1
26/11/2018
3.18
 43,730 3.17 3.18 3.15 6,900 0 0.1
23/11/2018
3.17
 32,580 3.18 3.20 3.17 6,900 0 0.1
22/11/2018
3.18
 31,010 3.20 3.22 3.18 0 0 0
21/11/2018
3.20
 71,530 3.18 3.20 3.17 6,900 0 0.1
20/11/2018
3.18
 28,600 3.20 3.20 3.17 5,980 0 0.1
19/11/2018
3.20
 18,930 3.17 3.20 3.15 6,910 0 0.1

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