CTCP Vận tải và Xếp dỡ Hải An (hah)

47.95
0.05
(0.10%)
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
(2026-08-19) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/01/2018
3.90
 98,400 4.04 4.08 3.88 20 80,010 -1.4
26/01/2018
4.04
 4,280 4.08 4.12 4.01 20 10 0.0
25/01/2018
4.08
 291,340 4.14 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 4.32 4.32 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 4.43 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
29/12/2017
4.34
 68,220 4.28 4.39 4.32 0 20 0.0
28/12/2017
4.28
 24,620 4.24 4.34 4.24 0 20 0.0
27/12/2017
4.24
 63,960 4.24 4.32 4.23 20 0 0.0
26/12/2017
4.24
 14,250 4.23 4.33 4.21 0 0 0
25/12/2017
4.23
 87,150 4.34 4.45 4.23 500 0 0.0
22/12/2017
4.34
 49,870 4.41 4.41 4.32 0 0 0
21/12/2017
4.41
 194,020 4.45 4.45 4.34 0 7,950 -0.2
20/12/2017
4.45
 120,470 4.43 4.45 4.34 0 0 0
19/12/2017
4.43
 158,080 4.38 4.54 4.34 0 0 0
18/12/2017
4.38
 35,610 4.45 4.45 4.34 300 100 0.0
15/12/2017
4.45
 62,460 4.34 4.55 4.33 5,000 0 0.1
14/12/2017
4.34
 16,420 4.34 4.36 4.33 0 0 0
13/12/2017
4.34
 22,910 4.36 4.36 4.27 5,100 0 0.1
12/12/2017
4.36
 91,180 4.47 4.49 4.29 5,620 0 0.1
11/12/2017
4.47
 60,000 4.54 4.54 4.47 0 0 0
08/12/2017
4.54
 38,580 4.59 4.59 4.50 2,500 30 0.1
07/12/2017
4.59
 71,790 4.55 4.60 4.53 0 60 0.0
06/12/2017
4.55
 103,690 4.63 4.65 4.54 4,000 100 0.1
05/12/2017
4.63
 150,920 4.51 4.63 4.55 0 0 0
04/12/2017
4.51
 168,940 4.55 4.62 4.51 3,800 59,370 -1.2
01/12/2017
4.55
 154,900 4.55 4.60 4.48 3,100 15,000 -0.2
30/11/2017
4.55
 70,650 4.60 4.66 4.55 3,300 670 0.1
29/11/2017
4.60
 119,900 4.55 4.66 4.55 1,000 0 0.0
28/11/2017
4.55
 17,680 4.55 4.55 4.55 2,000 0 0.0
27/11/2017
4.55
 36,520 4.59 4.59 4.47 8,120 0 0.2
24/11/2017
4.59
 72,760 4.63 4.63 4.45 6,300 0 0.1
23/11/2017
4.63
 76,830 4.63 4.66 4.55 2,000 0 0.0
22/11/2017
4.63
 17,740 4.70 4.70 4.63 0 4,500 -0.1
21/11/2017
4.70
 29,990 4.73 4.77 4.66 0 12,100 -0.3
20/11/2017
4.73
 23,640 4.84 4.84 4.73 0 6,200 -0.1
17/11/2017
4.84
 57,130 4.92 4.92 4.73 5,100 15,100 -0.2
16/11/2017
4.92
 23,400 4.92 4.92 4.66 100 6,750 -0.2
15/11/2017
4.92
 14,730 4.99 4.99 4.88 500 0 0.0
14/11/2017: Cổ tức tiền mặt tỉ lệ: 10%
14/11/2017
4.99
 28,750 5.03 5.07 4.99 0 0 0
13/11/2017
5.03
 163,450 4.92 5.03 4.89 0 0 0
10/11/2017
4.92
 36,020 4.89 4.94 4.89 31,200 0 0.7
09/11/2017
4.89
 26,230 4.99 4.99 4.89 0 0 0
08/11/2017
4.99
 104,330 4.83 5.09 4.83 4,600 0 0.1
07/11/2017
4.83
 10,200 4.88 4.89 4.83 0 0 0
06/11/2017
4.88
 7,870 4.89 4.90 4.88 0 0 0
03/11/2017
4.89
 95,060 4.78 4.89 4.78 0 0 0
02/11/2017
4.78
 30,910 4.93 4.93 4.78 0 0 0
01/11/2017
4.93
 5,010 4.91 4.93 4.91 0 0 0
31/10/2017
4.91
 36,460 4.89 4.95 4.89 1,000 0 0.0
30/10/2017
4.89
 10,410 4.91 4.93 4.78 0 0 0
27/10/2017
4.91
 10,890 4.95 4.95 4.89 0 0 0
26/10/2017
4.95
 14,900 4.95 4.95 4.85 0 0 0
25/10/2017
4.95
 20,090 4.94 4.95 4.84 0 0 0
24/10/2017
4.94
 25,240 4.94 4.96 4.84 0 0 0
23/10/2017
4.94
 32,800 4.99 4.99 4.82 0 0 0
20/10/2017
4.99
 23,840 4.99 4.99 4.95 0 0 0
19/10/2017
4.99
 39,730 4.99 5.06 4.93 0 0 0
18/10/2017
4.99
 97,540 4.97 5.14 4.93 600 1,000 0.0
17/10/2017
4.97
 27,220 4.98 4.99 4.93 0 0 0
16/10/2017
4.98
 31,970 4.97 5.01 4.95 1,600 0 0.0
13/10/2017
4.97
 48,030 5.06 5.06 4.87 0 0 0
12/10/2017
5.06
 132,890 4.99 5.20 4.99 0 30 0.0
11/10/2017
4.99
 107,920 4.79 5.01 4.77 4,300 30 0.1
10/10/2017
4.79
 44,390 4.78 4.87 4.78 200 0 0.0
09/10/2017
4.78
 125,700 4.77 4.87 4.76 0 52,800 -1.2
06/10/2017
4.77
 14,700 4.76 4.78 4.74 0 0 0
05/10/2017
4.76
 17,840 4.75 4.77 4.75 0 0 0
04/10/2017
4.75
 7,200 4.75 4.76 4.75 0 0 0
03/10/2017
4.75
 6,730 4.78 4.78 4.70 0 0 0
02/10/2017
4.78
 70 4.78 4.78 4.78 0 0 0
29/09/2017
4.78
 4,350 4.78 4.79 4.78 300 0 0.0
28/09/2017
4.78
 6,270 4.74 4.80 4.78 0 0 0
27/09/2017
4.74
 10,090 4.78 4.81 4.72 0 0 0
26/09/2017
4.78
 44,270 4.80 4.80 4.72 0 24,000 -0.5
25/09/2017
4.80
 34,880 4.80 4.80 4.76 25,000 0 0.6
22/09/2017
4.80
 10,360 4.80 4.89 4.74 0 0 0
21/09/2017
4.80
 1,350 4.77 5.10 4.77 0 0 0
20/09/2017
4.77
 15,800 4.72 4.77 4.72 800 0 0.0
19/09/2017
4.72
 22,830 4.76 4.76 4.72 0 0 0
18/09/2017
4.76
 2,640 4.74 4.76 4.74 0 0 0
15/09/2017
4.74
 7,270 4.76 4.76 4.68 0 0 0
14/09/2017
4.76
 7,770 4.76 4.76 4.72 0 2,550 -0.1
13/09/2017
4.76
 690 4.74 4.76 4.73 0 0 0
12/09/2017
4.74
 2,020 4.74 4.74 4.72 0 0 0
11/09/2017
4.74
 18,750 4.78 4.78 4.72 0 0 0
08/09/2017
4.78
 8,270 4.76 4.78 4.76 590 0 0.0
07/09/2017
4.76
 15,370 4.78 4.78 4.74 300 0 0.0

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