CTCP Vận tải và Xếp dỡ Hải An (hah)

46.20
-2.05
(-4.25%)
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
(2026-09-08) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/06/2018
3.34
 52,920 3.32 3.35 3.30 14,400 0 0.2
01/06/2018
3.34
 56,540 3.32 3.34 3.30 0 0 0
31/05/2018
3.34
 93,820 3.30 3.34 3.27 0 0 0
30/05/2018
3.32
 46,160 3.30 3.32 3.26 2,500 0 0.0
29/05/2018
3.30
 59,650 3.25 3.34 3.25 10,400 0 0.1
28/05/2018
3.26
 50,390 3.26 3.28 3.18 14,500 0 0.2
25/05/2018
3.26
 21,650 3.27 3.30 3.26 6,100 0 0.1
24/05/2018
3.30
 15,360 3.30 3.30 3.27 9,910 0 0.1
23/05/2018
3.28
 42,600 3.27 3.32 3.27 14,810 11,000 0.1
22/05/2018
3.27
 49,020 3.34 3.34 3.27 341,200 334,150 0.1
21/05/2018
3.34
 141,950 3.32 3.34 3.30 20 128,060 -1.8
18/05/2018
3.34
 140,510 3.37 3.37 3.30 0 131,940 -1.8
17/05/2018
3.33
 9,310 3.33 3.37 3.30 490 0 0.0
16/05/2018
3.33
 7,360 3.40 3.40 3.30 540 0 0.0
15/05/2018
3.33
 38,460 3.32 3.38 3.30 40 7,500 -0.1
14/05/2018
3.28
 13,830 3.28 3.32 3.27 580 0 0.0
11/05/2018
3.28
 21,620 3.25 3.28 3.25 14,900 0 0.2
10/05/2018
3.25
 39,540 3.30 3.30 3.25 8,500 0 0.1
09/05/2018
3.30
 14,520 3.28 3.30 3.24 2,200 0 0.0
08/05/2018
3.25
 60,660 3.25 3.28 3.22 17,080 28,030 -0.2
07/05/2018
3.25
 127,620 3.35 3.37 3.22 20,210 94,050 -1.0
04/05/2018
3.31
 19,620 3.28 3.32 3.28 10,440 0 0.1
03/05/2018
3.30
 65,280 3.30 3.40 3.25 50 0 0.0
02/05/2018: Cổ tức tiền mặt tỉ lệ: 10%
Quyền mua cổ phiếu: 2/1 Giá: 14 (Volume + 50%, Ratio=0.50)
02/05/2018
3.30
 120,770 3.30 3.58 3.30 14,180 0 0.2
27/04/2018
3.40
 22,480 3.42 3.42 3.30 20 0 0.0
26/04/2018
3.42
 117,230 3.43 3.47 3.27 13,360 71,670 -0.9
24/04/2018
3.34
 38,240 3.43 3.43 3.34 13,030 5,700 0.1
23/04/2018
3.43
 47,980 3.46 3.46 3.43 9,000 0 0.1
20/04/2018
3.44
 22,710 3.45 3.46 3.43 6,390 820 0.1
19/04/2018
3.45
 14,660 3.43 3.45 3.43 1,300 0 0.0
18/04/2018
3.43
 4,940 3.43 3.47 3.37 10 0 0.0
17/04/2018
3.43
 192,620 3.44 3.62 3.32 12,930 160,840 -2.3
16/04/2018
3.44
 165,520 3.49 3.49 3.36 12,830 161,740 -2.3
13/04/2018
3.47
 41,800 3.47 3.57 3.47 10,710 2,920 0.1
12/04/2018
3.47
 38,020 3.47 3.53 3.46 7,710 0 0.1
11/04/2018
3.51
 55,380 3.49 3.51 3.45 12,740 0 0.2
10/04/2018
3.51
 52,180 3.51 3.53 3.49 12,910 0 0.2
09/04/2018
3.51
 60,290 3.51 3.53 3.49 10,720 0 0.2
06/04/2018
3.49
 21,800 3.47 3.53 3.47 1,720 0 0.0
05/04/2018
3.47
 157,620 3.48 3.51 3.38 1,880 117,270 -1.8
04/04/2018
3.51
 53,120 3.56 3.58 3.51 7,210 6,510 0.0
03/04/2018
3.53
 65,160 3.53 3.57 3.49 12,500 0 0.2
02/04/2018
3.56
 74,070 3.53 3.58 3.53 16,000 0 0.3
30/03/2018
3.51
 50,890 3.53 3.53 3.51 12,600 0 0.2
29/03/2018
3.53
 38,210 3.56 3.60 3.53 15,500 0 0.3
28/03/2018
3.56
 108,700 3.60 3.60 3.53 62,410 75,350 -0.2
27/03/2018
3.60
 92,150 3.64 3.64 3.56 11,710 0 0.2
26/03/2018
3.62
 22,550 3.60 3.67 3.60 30 0 0.0
23/03/2018
3.64
 36,730 3.64 3.67 3.58 12,210 4,500 0.1
22/03/2018
3.67
 36,160 3.67 3.71 3.64 0 2,270 0.0
21/03/2018
3.67
 122,160 3.74 3.80 3.67 11,810 97,840 -1.5
20/03/2018
3.76
 32,790 3.73 3.80 3.71 12,270 0 0.2
19/03/2018
3.80
 77,530 3.82 3.82 3.71 11,500 0 0.2
16/03/2018
3.86
 37,320 3.86 3.88 3.80 10 10 0
15/03/2018
3.82
 113,480 3.86 3.88 3.81 24,500 0 0.4
14/03/2018
3.86
 87,300 3.88 3.88 3.82 11,500 0 0.2
13/03/2018
3.88
 51,310 3.88 3.88 3.84 10,650 810 0.2
12/03/2018
3.88
 19,800 3.88 3.90 3.82 2,010 910 0.0
09/03/2018
3.88
 21,260 3.86 3.90 3.86 0 3,540 -0.1
08/03/2018
3.87
 87,430 3.90 4.00 3.84 20 3,360 -0.1
07/03/2018
3.89
 50,170 3.85 3.90 3.77 200,000 200,000 0
06/03/2018
3.82
 29,360 3.84 3.88 3.82 20 0 0.0
05/03/2018
3.84
 46,130 3.84 3.88 3.81 0 390 0.0
02/03/2018
3.84
 44,210 3.86 3.89 3.84 10 0 0.0
01/03/2018
3.90
 92,220 3.82 3.93 3.82 385,380 350,000 0.6
28/02/2018
3.87
 73,180 3.90 3.93 3.86 0 0 0
27/02/2018
3.96
 59,720 4.02 4.02 3.88 80 0 0.0
26/02/2018
4.02
 265,320 3.95 4.06 3.84 125,050 10,500 2.1
23/02/2018
3.95
 119,150 3.88 4.01 3.88 3,100 0 0.1
22/02/2018
3.88
 172,510 3.67 3.88 3.64 2,010 1,000 0.0
21/02/2018
3.69
 58,720 3.60 3.69 3.60 2,090 0 0.0
13/02/2018
3.60
 78,910 3.51 3.69 3.51 360 21,720 -0.4
12/02/2018
3.51
 71,400 3.53 3.53 3.40 30 16,000 -0.3
09/02/2018
3.51
 103,200 3.47 3.58 3.44 50 23,000 -0.4
08/02/2018
3.57
 405,370 3.53 3.58 3.47 192,410 353,520 -2.6
07/02/2018
3.47
 256,730 3.55 3.69 3.47 10 99,000 -1.6
06/02/2018
3.55
 336,330 3.55 3.56 3.33 50 5,700 -0.1
05/02/2018
3.58
 282,530 3.84 3.89 3.58 2,970 70,910 -1.1
02/02/2018
3.84
 54,530 3.95 3.95 3.80 3,930 10,530 -0.1
01/02/2018
3.85
 74,120 3.90 4.00 3.85 50 38,900 -0.7
31/01/2018
3.89
 568,950 3.90 4.01 3.89 6,090 120,500 -2.1
30/01/2018
3.83
 43,920 3.90 3.97 3.82 10 7,200 -0.1
29/01/2018
3.90
 98,400 4.01 4.08 3.88 20 80,010 -1.4
26/01/2018
4.04
 4,280 4.12 4.12 4.01 20 10 0.0
25/01/2018
4.08
 291,340 4.23 4.24 3.90 10,220 129,160 -2.2
22/01/2018
4.14
 26,480 4.29 4.29 4.12 130 15,500 -0.3
19/01/2018
4.29
 121,180 4.29 4.32 4.08 20 7,020 -0.1
18/01/2018
4.29
 33,510 4.29 4.29 4.23 10,510 0 0.2
17/01/2018
4.32
 23,310 4.32 4.33 4.27 0 200 0.0
16/01/2018
4.32
 45,480 4.34 4.34 4.29 5,000 6,200 0.0
15/01/2018
4.34
 63,690 4.34 4.34 4.29 3,780 0 0.1
12/01/2018
4.34
 52,530 4.34 4.36 4.29 50 0 0.0
11/01/2018
4.34
 169,250 4.34 4.36 4.23 38,000 0 0.8
10/01/2018
4.34
 96,670 4.32 4.34 4.29 320 0 0.0
09/01/2018
4.32
 207,920 4.34 4.34 4.29 1,660 0 0.0
08/01/2018
4.34
 511,960 4.34 4.36 4.27 70 100 0.0
05/01/2018
4.34
 171,640 4.55 4.55 4.34 10,910 7,800 0.1
04/01/2018
4.55
 301,480 4.45 4.66 4.45 0 6,620 -0.1
03/01/2018
4.43
 113,260 4.38 4.43 4.32 0 0 0
02/01/2018
4.38
 34,220 4.34 4.43 4.32 100 0 0.0

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