Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/10/2018	3.09	93,440	3.18	3.18	3.07	19,700	5,000	0.2
22/10/2018	3.17	64,740	3.19	3.20	3.17	8,500	0	0.1
19/10/2018	3.21	62,070	3.20	3.21	3.18	8,510	0	0.1
18/10/2018	3.21	38,810	3.25	3.25	3.19	8,740	0	0.1
17/10/2018	3.20	64,720	3.20	3.34	3.20	10	0	0.0
16/10/2018	3.19	131,590	3.24	3.24	3.17	8,610	0	0.1
15/10/2018	3.19	34,880	3.27	3.27	3.18	10	0	0.0
12/10/2018	3.27	142,180	3.13	3.27	3.12	7,530	15,840	-0.1
11/10/2018	3.20	240,280	3.20	3.34	3.20	4,260	10,070	-0.1
10/10/2018	3.44	196,690	3.39	3.47	3.35	7,020	10,090	0.0
09/10/2018	3.44	177,490	3.53	3.53	3.41	170	22,150	-0.3
08/10/2018	3.50	509,850	3.41	3.57	3.40	60	50,310	-0.7
05/10/2018	3.34	382,760	3.13	3.34	3.13	3,030	65,000	-0.9
04/10/2018	3.13	136,790	3.15	3.18	3.11	14,000	24,750	-0.1
03/10/2018	3.15	54,820	3.15	3.18	3.13	9,530	13,710	-0.1
02/10/2018	3.13	72,720	3.21	3.21	3.13	18,600	8,240	0.1
01/10/2018	3.20	107,170	3.26	3.26	3.20	0	0	0
28/09/2018	3.26	71,580	3.25	3.26	3.22	8,400	0	0.1
27/09/2018	3.25	65,770	3.28	3.28	3.22	900	0	0.0
26/09/2018	3.27	147,600	3.21	3.27	3.19	0	0	0
25/09/2018	3.20	52,880	3.20	3.22	3.19	0	0	0
24/09/2018	3.21	113,160	3.20	3.22	3.18	8,600	0	0.1
21/09/2018	3.19	43,190	3.18	3.20	3.18	3,400	0	0.0
20/09/2018	3.19	67,520	3.26	3.26	3.15	8,890	2,660	0.1
19/09/2018	3.20	238,860	3.17	3.26	3.17	210	540	0.0
18/09/2018	3.17	123,500	3.04	3.18	3.02	9,050	0	0.1
17/09/2018	3.04	22,290	3.06	3.06	3.04	9,000	0	0.1
14/09/2018	3.06	27,330	3.07	3.07	3.04	9,000	0	0.1
13/09/2018	3.06	54,590	3.06	3.07	3.04	8,900	0	0.1
12/09/2018	3.07	69,110	3.04	3.08	3.04	0	0	0
11/09/2018	3.02	15,800	3.04	3.04	3.01	5,130	0	0.1
10/09/2018	3.02	28,270	3.04	3.04	3.00	9,000	0	0.1
07/09/2018	3.04	45,700	3.01	3.04	3.00	9,100	0	0.1
06/09/2018	3.01	23,640	3.02	3.04	3.01	2,720	4,210	0.0
05/09/2018	3.02	38,610	3.06	3.06	3.00	9,000	350	0.1
04/09/2018	3.05	68,130	3.08	3.08	3.04	0	0	0
31/08/2018	3.05	76,450	3.06	3.07	3.02	9,000	0	0.1
30/08/2018	3.06	37,460	3.05	3.06	3.02	9,000	0	0.1
29/08/2018	3.06	42,640	3.04	3.06	3.04	8,970	0	0.1
28/08/2018	3.05	60,440	3.06	3.06	3.04	9,000	0	0.1
27/08/2018	3.05	64,890	3.06	3.06	3.04	23,000	0	0.3
24/08/2018	3.06	43,130	3.08	3.09	3.05	5,000	0	0.1
23/08/2018	3.06	56,360	3.06	3.08	3.04	23,900	0	0.3
22/08/2018	3.05	60,950	3.04	3.08	3.04	9,000	0	0.1
21/08/2018	3.05	51,120	3.06	3.06	3.04	0	0	0
20/08/2018	3.00	127,350	3.08	3.08	2.99	8,910	0	0.1
17/08/2018	3.08	39,810	3.02	3.08	3.02	11,200	0	0.1
16/08/2018	3.02	35,930	3.04	3.05	3.01	9,000	0	0.1
15/08/2018	3.04	30,220	3.07	3.07	3.04	3,800	0	0.0
14/08/2018	3.07	5,200	3.12	3.12	3.02	2,120	0	0.0
13/08/2018	3.07	141,970	3.06	3.13	3.02	40	0	0.0
10/08/2018	3.01	212,290	3.09	3.09	3.01	8,880	162,500	-2.0
09/08/2018	3.09	71,880	3.08	3.13	3.08	8,800	0	0.1
08/08/2018	3.08	43,820	3.14	3.14	3.08	10	0	0.0
07/08/2018	3.13	65,400	3.15	3.15	3.06	10,500	0	0.1
06/08/2018	3.15	41,570	3.15	3.15	3.08	2,870	0	0.0
03/08/2018	3.17	101,950	3.15	3.17	3.08	15,110	0	0.2
02/08/2018	3.15	153,110	3.15	3.20	3.07	30,760	0	0.4
01/08/2018	3.18	96,660	3.18	3.20	3.13	37,210	0	0.5
31/07/2018	3.15	55,410	3.15	3.19	3.15	5,700	0	0.1
30/07/2018	3.19	15,290	3.14	3.19	3.13	40	0	0.0
27/07/2018	3.15	25,160	3.18	3.18	3.11	8,500	0	0.1
26/07/2018	3.18	30,500	3.19	3.19	3.13	12,200	0	0.2
25/07/2018	3.19	18,680	3.21	3.21	3.18	8,300	0	0.1
24/07/2018	3.20	140,670	3.28	3.28	3.18	0	0	0
23/07/2018	3.25	71,560	3.25	3.27	3.15	0	0	0
20/07/2018	3.21	58,850	3.05	3.25	3.05	770	0	0.0
19/07/2018	3.05	60,220	3.06	3.08	3.04	7,900	0	0.1
18/07/2018	3.08	47,270	3.02	3.08	3.02	1,980	0	0.0
17/07/2018	3.04	48,540	3.06	3.06	3.02	4,000	0	0.1
16/07/2018	3.08	14,740	3.08	3.11	3.04	7,610	10	0.1
13/07/2018	3.08	43,330	3.02	3.08	3.02	0	0	0
12/07/2018	2.99	21,600	2.99	3.00	2.97	0	0	0
11/07/2018	2.98	100,830	2.99	3.02	2.95	25,000	0	0.3
10/07/2018	3.02	62,760	3.00	3.06	2.97	1,010	10	0.0
09/07/2018	2.95	90,960	2.95	3.01	2.94	8,010	0	0.1
06/07/2018	2.95	129,260	2.94	3.01	2.94	8,010	44,000	-0.5
05/07/2018	2.94	75,900	3.01	3.02	2.94	11,200	2,000	0.1
04/07/2018	3.01	65,720	3.00	3.02	2.94	8,400	0	0.1
03/07/2018	2.94	140,680	3.05	3.06	2.94	8,600	520	0.1
02/07/2018	3.01	203,100	3.18	3.18	3.01	8,200	9,480	0.0
29/06/2018	3.18	326,220	3.22	3.25	3.18	8,700	0	0.1
28/06/2018	3.22	128,720	3.25	3.27	3.22	8,000	0	0.1
27/06/2018	3.25	102,780	3.25	3.30	3.25	7,400	0	0.1
26/06/2018	3.25	66,870	3.28	3.32	3.25	7,620	0	0.1
25/06/2018	3.26	156,390	3.34	3.35	3.25	5,800	0	0.1
22/06/2018	3.33	114,220	3.30	3.34	3.22	1,210	0	0.0
21/06/2018	3.30	296,190	3.31	3.34	3.22	2,200	110	0.0
20/06/2018	3.34	253,570	3.44	3.44	3.31	0	0	0
19/06/2018	3.40	227,090	3.41	3.46	3.31	2,300	0	0.0
18/06/2018	3.55	294,590	3.60	3.71	3.53	4,710	0	0.1
15/06/2018	3.60	612,770	3.40	3.61	3.38	13,110	10	0.2
14/06/2018	3.38	404,720	3.39	3.44	3.37	0	0	0
13/06/2018	3.34	242,300	3.51	3.51	3.34	0	0	0
12/06/2018	3.46	557,830	3.34	3.48	3.32	0	0	0
11/06/2018	3.30	45,580	3.30	3.35	3.30	400	0	0.0
08/06/2018	3.30	117,930	3.32	3.33	3.27	0	11,400	-0.2
07/06/2018	3.32	54,660	3.31	3.35	3.31	1,000	0	0.0
06/06/2018	3.33	69,870	3.34	3.37	3.33	0	0	0
05/06/2018	3.37	38,350	3.34	3.37	3.34	0	0	0

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 (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