Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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	3.35	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	3.34	3.34	3.25	6,000	6,220	0.0
14/03/2019	3.33	334,900	3.34	3.41	3.33	440	4,270	-0.1
13/03/2019	3.37	513,050	3.27	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	3.19	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	3.15	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	3.08	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	3.18	3.18	3.12	300	116,000	-1.5
22/02/2019	3.15	301,890	3.21	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	3.18	3.22	3.13	1,100	130,000	-1.7
19/02/2019	3.13	132,800	3.20	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	3.27	3.27	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	3.04	3.18	3.04	9,100	0	0.1
11/02/2019	3.06	70,450	3.06	3.07	3.04	8,000	0	0.1
01/02/2019	3.04	40,540	3.06	3.06	3.04	7,500	0	0.1
31/01/2019	3.05	27,300	3.06	3.08	3.04	0	0	0
30/01/2019	3.13	40,750	3.01	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	3.06	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	3.04	3.04	3.01	7,300	0	0.1
22/01/2019	3.01	34,230	3.07	3.07	3.01	5,420	0	0.1
21/01/2019	3.00	57,260	3.11	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	3.05	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	3.04	3.04	3.01	7,200	3,000	0.1
11/01/2019	3.05	52,380	3.06	3.08	3.04	7,100	0	0.1
10/01/2019	3.07	22,210	3.06	3.07	3.04	7,100	0	0.1
09/01/2019	3.07	74,820	3.06	3.07	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	3.08	3.08	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	3.24	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	3.24	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	3.24	3.24	3.18	500	0	0.0
18/12/2018	3.21	80,410	3.20	3.22	3.15	8,500	8,170	0.0
17/12/2018	3.25	100,400	3.32	3.32	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	3.21	3.34	3.21	810	0	0.0
12/12/2018	3.20	49,830	3.18	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	3.20	3.20	3.17	5,500	0	0.1
07/12/2018	3.17	7,640	3.21	3.22	3.17	2,100	0	0.0
06/12/2018	3.18	28,940	3.17	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	3.22	3.22	3.17	5,020	0	0.1
30/11/2018	3.15	24,610	3.17	3.20	3.15	6,920	0	0.1
29/11/2018	3.15	53,090	3.20	3.20	3.15	6,910	0	0.1
28/11/2018	3.15	40,750	3.15	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	3.19	3.22	3.18	0	0	0
21/11/2018	3.20	71,530	3.17	3.20	3.17	6,900	0	0.1
20/11/2018	3.18	28,600	3.18	3.20	3.17	5,980	0	0.1
19/11/2018	3.20	18,930	3.18	3.20	3.15	6,910	0	0.1
16/11/2018	3.17	70,050	3.20	3.21	3.17	5,100	800	0.1
15/11/2018	3.19	20,010	3.25	3.25	3.17	10	0	0.0
14/11/2018	3.18	179,140	3.24	3.39	3.18	30	0	0.0
13/11/2018	3.24	48,870	3.09	3.24	3.09	8,810	0	0.1
12/11/2018	3.11	35,130	3.11	3.13	3.09	8,800	0	0.1
09/11/2018	3.11	20,500	3.11	3.11	3.09	0	0	0
08/11/2018	3.11	213,210	3.12	3.12	3.08	10,300	0	0.1
07/11/2018	3.11	52,050	3.11	3.14	3.07	8,800	0	0.1
06/11/2018	3.11	40,620	3.13	3.13	3.11	8,800	0	0.1
05/11/2018	3.11	26,390	3.12	3.14	3.11	8,810	0	0.1
02/11/2018	3.12	22,370	3.15	3.15	3.11	5,810	0	0.1
01/11/2018	3.11	46,120	3.17	3.17	3.09	10,010	0	0.1
31/10/2018	3.18	52,300	3.11	3.18	3.06	40	2,750	0.0
30/10/2018	3.06	16,290	3.05	3.11	3.05	7,920	0	0.1
29/10/2018	3.04	23,590	3.18	3.18	3.04	8,860	0	0.1
26/10/2018	3.05	52,970	3.11	3.13	3.04	20	31,200	-0.4
25/10/2018	3.05	52,980	3.07	3.07	2.99	8,920	0	0.1
24/10/2018	3.08	52,390	3.08	3.11	3.08	7,700	0	0.1

Page:
<<
19
20
21
>>

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