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)
29/12/2017
4.34
 68,220 4.32 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 4.23 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 4.34 4.38 4.32 0 0 0
21/12/2017
4.41
 194,020 4.40 4.42 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 4.53 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 4.33 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 4.51 4.51 4.47 0 0 0
08/12/2017
4.54
 38,580 4.54 4.55 4.50 2,500 30 0.1
07/12/2017
4.59
 71,790 4.57 4.60 4.53 0 60 0.0
06/12/2017
4.55
 103,690 4.65 4.65 4.54 4,000 100 0.1
05/12/2017
4.63
 150,920 4.60 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 4.48 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 4.66 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 4.51 4.59 4.47 8,120 0 0.2
24/11/2017
4.59
 72,760 4.55 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 4.66 4.70 4.63 0 4,500 -0.1
21/11/2017
4.70
 29,990 4.66 4.77 4.66 0 12,100 -0.3
20/11/2017
4.73
 23,640 4.77 4.83 4.73 0 6,200 -0.1
17/11/2017
4.84
 57,130 4.88 4.88 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 4.95 5.03 4.89 0 0 0
10/11/2017
4.92
 36,020 4.94 4.94 4.89 31,200 0 0.7
09/11/2017
4.89
 26,230 4.97 4.97 4.89 0 0 0
08/11/2017
4.99
 104,330 4.85 5.09 4.83 4,600 0 0.1
07/11/2017
4.83
 10,200 4.89 4.89 4.83 0 0 0
06/11/2017
4.88
 7,870 4.90 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 4.89 4.91 4.78 0 0 0
01/11/2017
4.93
 5,010 4.93 4.93 4.91 0 0 0
31/10/2017
4.91
 36,460 4.95 4.95 4.89 1,000 0 0.0
30/10/2017
4.89
 10,410 4.82 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 4.84 4.95 4.84 0 0 0
24/10/2017
4.94
 25,240 4.89 4.96 4.84 0 0 0
23/10/2017
4.94
 32,800 4.94 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 4.96 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 4.99 4.99 4.93 0 0 0
16/10/2017
4.98
 31,970 4.99 5.01 4.95 1,600 0 0.0
13/10/2017
4.97
 48,030 4.87 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 4.75 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 4.75 4.75 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 4.78 4.80 4.78 0 0 0
27/09/2017
4.74
 10,090 4.81 4.81 4.72 0 0 0
26/09/2017
4.78
 44,270 4.78 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 4.83 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 4.74 4.77 4.72 800 0 0.0
19/09/2017
4.72
 22,830 4.75 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 4.74 4.74 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 4.76 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 4.74 4.74 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
06/09/2017
4.78
 60 4.78 4.78 4.78 0 0 0
05/09/2017
4.78
 3,350 4.78 4.78 4.76 1,300 0 0.0
01/09/2017
4.78
 1,400 4.73 4.78 4.73 0 0 0
31/08/2017
4.76
 11,520 4.74 4.76 4.72 100 5,430 -0.1
30/08/2017
4.74
 14,290 4.74 4.80 4.72 0 0 0
29/08/2017
4.74
 6,570 4.76 4.77 4.74 0 0 0
28/08/2017
4.78
 2,090 4.76 4.80 4.76 0 0 0
25/08/2017
4.76
 2,370 4.78 4.78 4.75 0 0 0
24/08/2017
4.78
 2,490 4.78 4.78 4.74 0 0 0
23/08/2017
4.78
 29,050 4.80 4.82 4.78 25,000 0 0.6
22/08/2017
4.78
 2,000 4.72 4.78 4.72 0 0 0
21/08/2017
4.74
 13,170 4.76 4.76 4.74 0 0 0
18/08/2017
4.78
 3,080 4.74 4.82 4.74 0 0 0
17/08/2017
4.78
 5,000 4.79 4.79 4.76 0 0 0
16/08/2017
4.80
 15,090 4.78 4.87 4.76 0 0 0
15/08/2017
4.78
 2,840 4.78 4.78 4.74 0 0 0
14/08/2017
4.78
 8,260 4.78 4.80 4.78 0 0 0
11/08/2017
4.78
 10,270 4.79 4.79 4.76 0 0 0

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