Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/11/2018	3.17	70,050	3.19	3.21	3.17	5,100	800	0.1
15/11/2018	3.19	20,010	3.18	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	3.11	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	3.11	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	3.11	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	3.11	3.15	3.11	5,810	0	0.1
01/11/2018	3.11	46,120	3.18	3.18	3.09	10,010	0	0.1
31/10/2018	3.18	52,300	3.06	3.18	3.06	40	2,750	0.0
30/10/2018	3.06	16,290	3.04	3.11	3.05	7,920	0	0.1
29/10/2018	3.04	23,590	3.05	3.18	3.04	8,860	0	0.1
26/10/2018	3.05	52,970	3.05	3.13	3.04	20	31,200	-0.4
25/10/2018	3.05	52,980	3.08	3.08	2.99	8,920	0	0.1
24/10/2018	3.08	52,390	3.09	3.11	3.08	7,700	0	0.1
23/10/2018	3.09	93,440	3.17	3.18	3.07	19,700	5,000	0.2
22/10/2018	3.17	64,740	3.21	3.21	3.17	8,500	0	0.1
19/10/2018	3.21	62,070	3.21	3.21	3.18	8,510	0	0.1
18/10/2018	3.21	38,810	3.20	3.25	3.19	8,740	0	0.1
17/10/2018	3.20	64,720	3.19	3.34	3.20	10	0	0.0
16/10/2018	3.19	131,590	3.19	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	3.20	3.27	3.12	7,530	15,840	-0.1
11/10/2018	3.20	240,280	3.44	3.44	3.20	4,260	10,070	-0.1
10/10/2018	3.44	196,690	3.44	3.47	3.35	7,020	10,090	0.0
09/10/2018	3.44	177,490	3.50	3.53	3.41	170	22,150	-0.3
08/10/2018	3.50	509,850	3.34	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	3.13	3.18	3.13	9,530	13,710	-0.1
02/10/2018	3.13	72,720	3.20	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	3.27	3.28	3.22	900	0	0.0
26/09/2018	3.27	147,600	3.20	3.27	3.19	0	0	0
25/09/2018	3.20	52,880	3.21	3.22	3.19	0	0	0
24/09/2018	3.21	113,160	3.19	3.22	3.18	8,600	0	0.1
21/09/2018	3.19	43,190	3.19	3.20	3.18	3,400	0	0.0
20/09/2018	3.19	67,520	3.20	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	3.06	3.07	3.04	9,000	0	0.1
13/09/2018	3.06	54,590	3.07	3.07	3.04	8,900	0	0.1
12/09/2018	3.07	69,110	3.02	3.08	3.04	0	0	0
11/09/2018	3.02	15,800	3.02	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	3.05	3.06	3.00	9,000	350	0.1
04/09/2018	3.05	68,130	3.05	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	3.06	3.06	3.02	9,000	0	0.1
29/08/2018	3.06	42,640	3.05	3.06	3.04	8,970	0	0.1
28/08/2018	3.05	60,440	3.05	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	3.06	3.09	3.05	5,000	0	0.1
23/08/2018	3.06	56,360	3.05	3.08	3.04	23,900	0	0.3
22/08/2018	3.05	60,950	3.05	3.08	3.04	9,000	0	0.1
21/08/2018	3.05	51,120	3.00	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	3.07	3.12	3.02	2,120	0	0.0
13/08/2018	3.07	141,970	3.01	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	3.13	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	3.17	3.17	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	3.18	3.20	3.07	30,760	0	0.4
01/08/2018	3.18	96,660	3.15	3.20	3.13	37,210	0	0.5
31/07/2018	3.15	55,410	3.19	3.19	3.15	5,700	0	0.1
30/07/2018	3.19	15,290	3.15	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	3.20	3.21	3.18	8,300	0	0.1
24/07/2018	3.20	140,670	3.25	3.28	3.18	0	0	0
23/07/2018	3.25	71,560	3.21	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	3.08	3.08	3.04	7,900	0	0.1
18/07/2018	3.08	47,270	3.04	3.08	3.02	1,980	0	0.0
17/07/2018	3.04	48,540	3.08	3.08	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	2.99	3.08	3.02	0	0	0
12/07/2018	2.99	21,600	2.98	3.00	2.97	0	0	0
11/07/2018	2.98	100,830	3.02	3.02	2.95	25,000	0	0.3
10/07/2018	3.02	62,760	2.95	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	2.94	3.02	2.94	8,400	0	0.1
03/07/2018	2.94	140,680	3.01	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

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 (2026-08-19)	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