CTCP Vận tải và Xếp dỡ Hải An (hah)

39.90
0.30
(0.76%)
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
(2024-08-20) 		-2.10 -5% 42,373,100 444,071 18.0
39
42
39.90
2 tháng
(2024-07-22) 		-2.15 -5.11% 123,618,000 -758,245 -35.2
37.80
43.35
39.90
3 tháng
(2024-06-21) 		-3.50 -8.06% 223,874,000 -3,061,161 -139.5
37.80
46.25
39.90
6 tháng
(2024-03-25) 		2.99 8.09% 452,775,700 4,679,586 226.5
33.09
46.25
39.90
12 tháng
(2023-09-25) 		8.60 27.46% 834,568,400 3,726,441 186.4
24.26
46.25
39.90
24 tháng
(2022-09-30) 		15.84 65.85% 1,280,799,400 -5,428,904 -181.7
13.94
46.25
39.90
36 tháng
(2021-10-05) 		14.49 57.01% 1,653,797,700 574,969 348.1
13.94
52.17
39.90
60 tháng
(2019-10-16) 		34.70 667.85% 2,031,006,710 -5,960,681 137.2
2.99
52.17
39.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/09/2015
6.29
 8,420 6.36 6.36 6.29 0 0 0
11/09/2015
6.36
 29,300 6.51 6.51 6.36 0 0 0
10/09/2015
6.51
 5,590 6.51 6.59 6.47 0 0 0
09/09/2015
6.51
 29,660 6.44 6.52 6.36 0 0 0
08/09/2015
6.44
 4,530 6.29 6.44 6.32 0 0 0
07/09/2015
6.29
 2,720 6.29 6.29 6.29 0 0 0
04/09/2015
6.29
 20,690 6.34 6.36 6.29 0 0 0
03/09/2015
6.34
 29,850 6.41 6.42 6.34 0 0 0
01/09/2015
6.41
 18,010 6.41 6.46 6.36 0 0 0
31/08/2015
6.41
 29,800 6.46 6.59 6.36 1,000 0 0.0
28/08/2015
6.46
 24,860 6.42 6.46 6.37 5,000 0 0.2
27/08/2015
6.42
 10,090 6.44 6.46 6.37 0 0 0
26/08/2015
6.44
 14,040 6.26 6.44 6.26 0 0 0
25/08/2015
6.26
 31,320 6.19 6.34 6.19 3,800 4,000 -0.0
24/08/2015
6.19
 57,830 6.59 6.59 6.14 830 0 0.0
21/08/2015
6.59
 78,910 6.76 6.76 6.51 0 0 0
20/08/2015
6.76
 66,320 6.36 6.76 6.37 0 0 0
19/08/2015
6.36
 18,290 6.37 6.37 6.36 0 0 0
18/08/2015
6.37
 15,050 6.36 6.37 6.34 0 0 0
17/08/2015
6.36
 77,970 6.36 6.41 6.32 0 0 0
14/08/2015
6.36
 20,440 6.39 6.39 6.32 0 0 0
13/08/2015
6.39
 29,890 6.41 6.46 6.32 0 0 0
12/08/2015
6.41
 48,210 6.41 6.49 6.32 0 0 0
11/08/2015
6.41
 18,400 6.41 6.44 6.39 3,900 0 0.1
10/08/2015
6.41
 14,380 6.34 6.41 6.36 5,870 0 0.2
07/08/2015
6.34
 9,390 6.36 6.36 6.29 0 0 0
06/08/2015
6.36
 23,200 6.36 6.36 6.31 15,000 0 0.6
05/08/2015
6.36
 12,760 6.34 6.37 6.27 500 0 0.0
04/08/2015
6.34
 1,200 6.31 6.36 6.34 0 0 0
03/08/2015
6.31
 32,780 6.24 6.34 6.22 19,170 0 0.7
31/07/2015
6.24
 19,770 6.27 6.31 6.24 2,110 0 0.1
30/07/2015
6.27
 6,000 6.32 6.32 6.27 800 0 0.0
29/07/2015
6.32
 38,600 6.32 6.36 6.32 0 0 0
28/07/2015
6.32
 22,180 6.36 6.37 6.32 20,000 0 0.8
27/07/2015
6.36
 20,030 6.44 6.47 6.34 0 1,000 -0.0
24/07/2015
6.44
 26,920 6.24 6.52 6.27 16,600 0 0.6
23/07/2015
6.24
 9,560 6.26 6.26 6.19 2,690 0 0.1
22/07/2015
6.26
 2,780 6.19 6.27 6.19 950 0 0.0
21/07/2015
6.19
 13,480 6.22 6.27 6.19 11,270 0 0.4
20/07/2015
6.22
 20,500 6.11 6.36 6.19 10,000 1,000 0.3
17/07/2015
6.11
 22,210 6.26 6.26 6.09 2,510 0 0.1
16/07/2015
6.26
 70 6.26 6.26 6.26 0 0 0
15/07/2015
6.26
 5,100 6.26 6.26 6.26 0 0 0
14/07/2015
6.26
 5,010 6.29 6.29 6.19 0 0 0
13/07/2015
6.29
 2,090 6.19 6.29 6.19 0 100 -0.0
10/07/2015
6.19
 640 6.21 6.21 6.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |