CTCP Vận tải và Xếp dỡ Hải An (hah)

46.40
0
(0%)
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/02/2016
8.18
 28,440 8.25 8.28 8.18 0 0 0
01/02/2016
8.25
 111,900 8.50 8.50 8.25 2,300 300 0.1
29/01/2016
8.50
 59,270 8.53 8.53 8.37 0 0 0
28/01/2016
8.53
 44,350 8.58 8.58 8.46 0 0 0
27/01/2016
8.58
 111,720 8.58 8.79 8.51 2,000 0 0.1
26/01/2016
8.58
 114,700 8.72 8.72 8.46 3,000 0 0.1
25/01/2016
8.72
 247,670 8.46 8.90 8.53 70,120 10,000 3.0
22/01/2016
8.46
 177,340 8.11 8.46 8.05 142,020 3,000 6.5
21/01/2016
8.11
 175,380 8.02 8.16 7.93 91,000 0 4.2
20/01/2016
8.02
 151,220 8.04 8.09 7.90 99,370 3,000 4.4
19/01/2016
8.04
 221,160 7.68 8.07 7.60 131,090 0 5.9
18/01/2016
7.68
 174,910 7.81 7.81 7.53 62,400 2,900 2.6
15/01/2016
7.81
 62,590 7.83 7.83 7.79 55,870 0 2.5
14/01/2016
7.83
 136,470 7.86 7.86 7.70 51,000 0 2.3
13/01/2016
7.86
 198,580 7.84 8.07 7.84 40,000 0 1.8
12/01/2016
7.84
 87,290 7.72 7.84 7.72 44,000 0 1.9
11/01/2016
7.72
 175,600 7.75 7.83 7.65 18,500 0 0.8
08/01/2016
7.75
 159,550 7.91 7.91 7.75 10,500 19,980 -0.4
07/01/2016
7.91
 147,570 8.02 8.02 7.81 22,500 70 1.0
06/01/2016
8.02
 305,980 7.68 8.02 7.72 20,000 0 0.9
05/01/2016
7.68
 131,490 7.58 7.72 7.56 54,460 1,000 2.3
04/01/2016
7.58
 141,420 7.61 7.75 7.58 31,900 0 1.4
31/12/2015
7.61
 134,450 7.61 7.63 7.56 40,350 0 1.7
30/12/2015
7.61
 82,650 7.63 7.68 7.58 0 0 0
29/12/2015
7.63
 102,770 7.61 7.68 7.61 32,600 0 1.4
28/12/2015
7.61
 132,580 7.58 7.70 7.56 46,930 1,000 2.0
25/12/2015
7.58
 181,470 7.63 7.63 7.56 82,520 7,500 3.2
24/12/2015
7.63
 119,960 7.61 7.70 7.58 39,000 0 1.7
23/12/2015
7.61
 535,240 7.53 7.72 7.38 218,870 0 9.3
22/12/2015
7.53
 450,880 7.75 7.77 7.49 40,000 5,000 1.5
21/12/2015
7.75
 358,990 7.90 7.93 7.72 4,920 0 0.2
18/12/2015
7.90
 447,930 8.05 8.05 7.83 20 0 0.0
17/12/2015
8.05
 617,910 8.05 8.05 7.74 320 0 0.0
16/12/2015
8.05
 263,870 7.98 8.16 8.00 12,250 0 0.6
15/12/2015
7.98
 1,127,600 7.47 7.98 7.49 213,000 48,700 7.0
14/12/2015
7.47
 489,400 8.02 8.02 7.47 47,950 50,000 -0.1
11/12/2015
8.02
 128,510 8.11 8.11 7.75 2,500 0 0.1
10/12/2015
8.11
 536,250 8.41 8.41 7.83 5,000 4,550 0.0
09/12/2015
8.41
 455,260 8.55 8.55 8.27 0 0 0
08/12/2015
8.55
 331,670 8.28 8.60 8.11 0 9,000 -0.4
07/12/2015
8.28
 3,320 8.04 8.28 8.04 0 0 0
04/12/2015
8.04
 50,370 8.11 8.37 8.00 2,010 0 0.1
03/12/2015
8.11
 20,890 8.44 8.64 8.11 2,550 0 0.1
02/12/2015
8.44
 59,090 8.27 8.71 8.25 8,000 2,000 0.3
01/12/2015
8.27
 10,430 8.25 8.44 8.27 870 0 0.0
30/11/2015
8.25
 34,750 8.55 8.55 8.25 1,000 0 0.0
27/11/2015
8.55
 41,250 8.76 8.76 8.46 2,000 0 0.1
26/11/2015
8.76
 30,040 8.79 8.79 8.71 6,010 0 0.3
25/11/2015
8.79
 25,690 8.81 8.90 8.69 2,000 0 0.1
24/11/2015
8.81
 121,250 8.99 8.99 8.69 14,020 3,800 0.5
23/11/2015
8.99
 66,110 9.16 9.25 8.90 10 0 0.0
20/11/2015
9.16
 80,840 8.72 9.16 8.64 10,000 0 0.5
19/11/2015
8.72
 54,350 8.60 8.72 8.50 20,000 2,000 0.9
18/11/2015
8.60
 33,780 8.50 8.64 8.53 1,000 0 0.0
17/11/2015
8.50
 120,210 8.55 8.76 8.46 0 0 0
16/11/2015
8.55
 97,570 8.21 8.55 8.21 1,000 0 0.0
13/11/2015
8.21
 28,280 8.18 8.25 8.11 0 0 0
12/11/2015
8.18
 85,810 8.02 8.27 8.02 2,600 3,990 -0.1
11/11/2015
8.02
 5,440 8.13 8.20 8.02 0 0 0
10/11/2015
8.13
 80,530 8.02 8.20 8.02 34,800 3,890 1.4
09/11/2015
8.02
 47,800 7.86 8.11 7.88 0 0 0
06/11/2015
7.86
 31,500 8.07 8.07 7.79 0 0 0
05/11/2015
8.07
 70,960 7.67 8.07 7.58 30,500 0 1.4
04/11/2015
7.67
 32,030 7.93 7.93 7.67 400 0 0.0
03/11/2015
7.93
 61,560 7.93 8.02 7.75 0 0 0
02/11/2015
7.93
 92,780 8.51 8.51 7.93 0 1,190 -0.1
30/10/2015
8.51
 96,170 8.28 8.60 8.32 8,090 3,210 0.2
29/10/2015
8.28
 66,430 8.32 8.41 8.28 0 1,100 -0.1
28/10/2015
8.32
 50,090 8.37 8.46 8.28 5,020 0 0.2
27/10/2015
8.37
 75,300 8.11 8.46 8.11 1,980 2,510 -0.0
26/10/2015
8.11
 122,760 7.75 8.21 7.84 23,340 0 1.1
23/10/2015
7.75
 63,360 7.51 7.75 7.54 0 0 0
22/10/2015
7.51
 28,330 7.51 7.61 7.42 0 0 0
21/10/2015
7.51
 42,620 7.72 7.75 7.51 1,580 0 0.1
20/10/2015
7.72
 69,890 7.44 7.72 7.40 400 40 0.0
19/10/2015
7.44
 12,970 7.42 7.44 7.40 0 80 -0.0
16/10/2015
7.42
 64,100 7.40 7.60 7.42 120 0 0.0
15/10/2015
7.40
 91,360 7.14 7.40 7.14 1,000 0 0.0
14/10/2015
7.14
 27,680 7.14 7.16 7.09 2,900 0 0.1
13/10/2015
7.14
 35,860 7.12 7.14 7.09 18,100 0 0.7
12/10/2015
7.12
 17,200 7.12 7.17 7.12 12,200 0 0.5
09/10/2015
7.12
 20,910 7.05 7.19 7.05 5,000 1,000 0.2
08/10/2015
7.05
 31,010 7.14 7.14 7.05 6,200 0 0.2
07/10/2015
7.14
 21,490 7.23 7.23 7.10 1,200 0 0.0
06/10/2015
7.23
 79,090 6.96 7.40 7.05 3,280 0 0.1
05/10/2015
6.96
 16,060 6.89 7.12 6.89 0 0 0
02/10/2015
6.89
 139,370 7.05 7.24 6.89 11,230 500 0.4
01/10/2015
7.05
 72,770 6.72 7.05 6.73 4,200 0 0.2
30/09/2015
6.72
 35,970 6.59 6.77 6.68 5,410 0 0.2
29/09/2015
6.59
 13,140 6.79 6.79 6.52 800 0 0.0
28/09/2015: Cổ tức tiền mặt tỉ lệ: 20%
28/09/2015
6.79
 920 6.59 6.84 6.56 0 0 0
25/09/2015
6.59
 37,010 6.49 6.59 6.46 400 0 0.0
24/09/2015
6.49
 10,570 6.54 6.68 6.49 2,300 0 0.1
23/09/2015
6.54
 5,900 6.57 6.57 6.54 0 0 0
22/09/2015
6.57
 10,500 6.66 6.66 6.54 3,810 0 0.1
21/09/2015
6.66
 7,590 6.59 6.66 6.56 0 0 0
18/09/2015
6.59
 11,420 6.52 6.61 6.49 0 0 0
17/09/2015
6.52
 2,340 6.42 6.52 6.36 0 0 0
16/09/2015
6.42
 1,450 6.36 6.42 6.42 0 0 0
15/09/2015
6.36
 1,580 6.29 6.44 6.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |