Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
21/11/2016	7.32	11,640	7.37	7.39	7.32	0	100	-0.0
18/11/2016	7.37	17,090	7.39	7.39	7.32	0	0	0
17/11/2016	7.39	4,410	7.37	7.39	7.34	0	0	0
16/11/2016	7.37	60,970	7.26	7.37	7.28	0	7,000	-0.3
15/11/2016	7.26	45,100	7.26	7.27	7.26	1,480	100	0.1
14/11/2016	7.26	11,220	7.26	7.27	7.26	300	0	0.0
11/11/2016	7.26	20,850	7.26	7.29	7.26	0	0	0
10/11/2016	7.26	15,820	7.24	7.28	7.22	0	0	0
09/11/2016	7.24	138,030	7.30	7.30	7.21	108,700	9,500	3.8
08/11/2016	7.30	704,160	7.24	7.32	7.22	516,820	0	19.6
07/11/2016	7.24	4,820	7.22	7.24	7.22	0	0	0
04/11/2016	7.22	27,810	7.22	7.24	7.22	17,610	0	0.7
03/11/2016	7.22	82,410	7.22	7.24	7.20	54,280	0	2.1
02/11/2016	7.22	26,230	7.22	7.26	7.22	258,050	251,590	0.2
01/11/2016	7.22	22,050	7.28	7.30	7.22	4,860	0	0.2
31/10/2016	7.28	54,350	7.22	7.28	7.22	48,680	0	1.8
28/10/2016	7.22	13,340	7.26	7.32	7.22	1,300	0	0.0
27/10/2016	7.26	47,510	7.24	7.28	7.22	29,060	0	1.1
26/10/2016	7.24	73,390	7.26	7.26	7.22	49,040	100	1.9
25/10/2016: Cổ tức tiền mặt tỉ lệ: 20%
25/10/2016	7.26	53,680	7.34	7.56	7.22	3,800	8,900	-0.2
24/10/2016	7.34	209,000	7.35	7.41	7.34	98,120	0	4.0
21/10/2016	7.35	146,170	7.35	7.41	7.32	600	0	0.0
20/10/2016	7.35	111,680	7.37	7.45	7.32	34,800	40,240	-0.2
19/10/2016	7.37	33,990	7.43	7.45	7.37	1,650	0	0.1
18/10/2016	7.43	123,620	7.35	7.43	7.35	0	0	0
17/10/2016	7.35	143,470	7.37	7.41	7.34	30,300	0	1.2
14/10/2016	7.37	51,140	7.43	7.48	7.36	3,000	0	0.1
13/10/2016	7.43	83,280	7.35	7.43	7.35	30,000	0	1.2
12/10/2016	7.35	172,600	7.35	7.43	7.30	42,000	30	1.7
11/10/2016	7.35	142,710	7.35	7.41	7.32	122,700	39,050	3.4
10/10/2016	7.35	100,110	7.21	7.37	7.19	65,000	0	2.6
07/10/2016	7.21	31,740	7.23	7.28	7.17	0	0	0
06/10/2016	7.23	40,030	7.21	7.25	7.17	0	0	0
05/10/2016	7.21	45,100	7.17	7.21	7.16	10,000	0	0.4
04/10/2016	7.17	91,620	7.26	7.28	7.17	53,030	15,030	1.5
03/10/2016	7.26	43,690	7.30	7.32	7.17	7,220	4,970	0.1
30/09/2016	7.30	99,760	7.18	7.32	7.16	30,000	0	1.2
29/09/2016	7.18	53,440	7.26	7.26	7.14	1,000	5,000	-0.2
28/09/2016	7.26	54,440	7.35	7.35	7.23	1,000	8,000	-0.3
27/09/2016	7.35	98,880	7.32	7.39	7.32	1,000	0	0.0
26/09/2016	7.32	160,270	7.19	7.39	7.21	7,000	30,000	-0.9
23/09/2016	7.19	39,410	7.14	7.19	7.12	9,510	3,010	0.3
22/09/2016	7.14	85,080	7.16	7.23	7.12	22,050	34,000	-0.5
21/09/2016	7.16	92,440	7.11	7.23	7.12	10,850	8,110	0.1
20/09/2016	7.11	47,050	7.21	7.25	7.11	182,200	0	7.2
19/09/2016	7.21	48,210	7.17	7.30	7.17	11,290	2,100	0.4
16/09/2016	7.17	120,950	7.10	7.23	7.10	51,000	0	2.0
15/09/2016	7.10	62,100	7.05	7.14	7.05	24,000	0	0.9
14/09/2016	7.05	34,110	7.05	7.12	6.87	9,000	0	0.3
13/09/2016	7.05	75,040	7.09	7.09	6.99	2,000	0	0.1
12/09/2016	7.09	54,090	7.23	7.25	7.08	2,000	10,450	-0.3
09/09/2016	7.23	199,660	7.16	7.28	7.14	0	7,500	-0.3
08/09/2016	7.16	26,610	7.10	7.16	7.10	0	0	0
07/09/2016	7.10	179,860	7.07	7.19	7.07	3,400	90,000	-3.4
06/09/2016	7.07	376,660	6.98	7.30	7.07	7,300	65,990	-2.3
05/09/2016	6.98	59,100	6.90	7.01	6.89	2,400	0	0.1
01/09/2016	6.90	49,390	6.87	6.94	6.85	3,000	0	0.1
31/08/2016	6.87	20,520	6.89	6.94	6.85	0	0	0
30/08/2016	6.89	39,920	6.85	6.90	6.81	5,690	0	0.2
29/08/2016	6.85	24,700	6.85	6.89	6.83	11,310	0	0.4
26/08/2016	6.85	34,530	6.83	6.90	6.83	5,720	0	0.2
25/08/2016	6.83	20,240	6.89	6.89	6.83	3,580	0	0.1
24/08/2016	6.89	12,520	6.89	6.92	6.87	0	0	0
23/08/2016	6.89	36,100	6.87	6.99	6.85	0	18,000	-0.7
22/08/2016	6.87	35,810	6.96	6.96	6.87	0	0	0
19/08/2016	6.96	29,850	7.01	7.01	6.89	0	0	0
18/08/2016	7.01	40,650	7.03	7.05	6.96	0	0	0
17/08/2016	7.03	48,930	6.90	7.03	6.90	0	0	0
16/08/2016	6.90	68,670	6.83	6.94	6.79	5,990	0	0.2
15/08/2016	6.83	23,100	6.89	6.89	6.79	7,410	9,870	-0.1
12/08/2016	6.89	16,630	6.89	6.96	6.83	14,600	0	0.6
11/08/2016	6.89	60,610	6.76	6.90	6.69	10,000	490	0.4
10/08/2016	6.76	26,030	6.76	6.81	6.72	0	0	0
09/08/2016	6.76	13,290	6.74	6.78	6.69	0	0	0
08/08/2016	6.74	24,250	6.74	6.74	6.65	0	0	0
05/08/2016	6.74	31,400	6.78	6.78	6.67	100	0	0.0
04/08/2016	6.78	43,910	6.85	6.94	6.78	0	0	0
03/08/2016	6.85	35,490	6.89	6.90	6.85	700	0	0.0
02/08/2016	6.89	66,380	6.96	6.96	6.89	45,000	10,790	1.3
01/08/2016	6.96	64,340	6.99	6.99	6.92	20,000	0	0.8
29/07/2016	6.99	44,930	6.92	7.01	6.87	15,000	0	0.6
28/07/2016	6.92	19,800	6.98	6.98	6.87	1,000	0	0.0
27/07/2016	6.98	37,650	6.92	7.03	6.92	900	2,650	-0.1
26/07/2016	6.92	14,450	6.92	6.94	6.89	0	6,450	-0.2
25/07/2016	6.92	19,390	6.87	6.96	6.83	0	4,600	-0.2
22/07/2016	6.87	46,480	7.01	7.01	6.83	0	0	0
21/07/2016	7.01	78,020	6.99	7.05	6.94	170,000	142,900	1.0
20/07/2016	6.99	58,130	7.05	7.05	6.99	0	0	0
19/07/2016	7.05	94,460	7.12	7.17	7.03	0	0	0
18/07/2016	7.12	23,550	7.10	7.19	7.08	1,000	0	0.0
15/07/2016	7.10	50,340	7.12	7.16	7.08	510	0	0.0
14/07/2016	7.12	59,380	7.12	7.30	7.12	6,500	2,300	0.2
13/07/2016	7.12	138,950	7.16	7.21	7.10	21,300	0	0.8
12/07/2016	7.16	47,920	7.16	7.23	7.14	0	0	0
11/07/2016	7.16	76,740	7.39	7.39	7.14	2,000	5,200	-0.1
08/07/2016	7.39	48,360	7.39	7.50	7.37	16,800	0	0.7
07/07/2016	7.39	151,170	7.35	7.59	7.37	1,870	0	0.1
06/07/2016	7.35	283,460	7.19	7.37	7.19	76,430	750	3.1
05/07/2016	7.19	67,240	7.23	7.25	7.17	9,000	0	0.4
04/07/2016	7.23	199,620	7.23	7.26	7.17	85,630	0	3.4

Page:
<<
20
21
22
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-23)	4.30	10.21%	67,644,000	2,333,207	107.4	41.45 48 46.40
2 tháng (2024-09-23)	6.20	15.42%	124,498,600	4,445,707	195.7	40.05 48 46.40
3 tháng (2024-08-26)	4.60	11%	157,669,200	5,080,207	221.5	39 48 46.40
6 tháng (2024-05-27)	10.10	27.81%	462,017,500	9,856,935	456.1	36.30 48 46.40
12 tháng (2023-11-28)	15.10	48.22%	805,880,100	9,157,490	428.8	30.35 48 46.40
24 tháng (2022-12-05)	28.52	159.45%	1,316,456,300	2,407,618	168.6	17.04 48 46.40
36 tháng (2021-12-08)	18.94	68.96%	1,700,829,600	2,159,068	320.2	13.94 52.17 46.40
60 tháng (2019-12-19)	42.05	967.81%	2,150,637,410	-1,704,512	351.0	2.99 52.17 46.40

CTCP Vận tải và Xếp dỡ Hải An (hah)

THỐNG KÊ GIAO DỊCH