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)
10/08/2017
4.79
 11,420 4.87 4.87 4.79 0 0 0
09/08/2017
4.80
 10,850 4.80 4.82 4.74 0 0 0
08/08/2017
4.84
 1,390 4.89 4.91 4.84 0 0 0
07/08/2017
4.91
 15,440 4.89 4.93 4.89 0 0 0
04/08/2017
4.93
 38,100 4.97 4.98 4.93 0 4,150 -0.1
03/08/2017
4.97
 31,770 4.89 4.99 4.89 0 0 0
02/08/2017
4.99
 76,040 4.99 4.99 4.87 0 20,000 -0.5
01/08/2017
4.95
 138,560 4.89 5.03 4.89 24,000 20,000 0.1
31/07/2017
4.89
 70,760 4.74 5.06 4.68 600 3,030 -0.1
28/07/2017
4.74
 15,060 4.75 4.76 4.73 0 0 0
27/07/2017
4.75
 3,180 4.72 4.75 4.72 0 0 0
26/07/2017
4.76
 21,890 4.77 4.77 4.71 10,000 0 0.2
25/07/2017
4.76
 1,620 4.82 4.82 4.76 0 0 0
24/07/2017
4.77
 27,210 4.78 4.78 4.75 0 0 0
21/07/2017
4.81
 33,600 4.78 4.84 4.78 0 0 0
20/07/2017
4.78
 94,430 4.75 4.82 4.74 200,000 0 4.6
19/07/2017
4.76
 35,120 4.77 4.85 4.76 0 0 0
18/07/2017
4.78
 14,590 4.78 4.78 4.77 11,880 0 0.3
17/07/2017
4.78
 146,260 4.82 4.82 4.78 96,650 0 2.2
14/07/2017
4.80
 45,030 4.78 4.80 4.76 17,610 0 0.4
13/07/2017
4.78
 12,020 4.80 4.80 4.76 5,860 0 0.1
12/07/2017
4.78
 59,160 4.76 4.78 4.72 18,000 4,600 0.3
11/07/2017
4.73
 53,830 4.78 4.80 4.73 0 0 0
10/07/2017
4.80
 43,790 4.80 4.80 4.77 28,300 0 0.7
07/07/2017
4.79
 306,950 4.79 4.80 4.77 54,020 218,810 -3.8
06/07/2017
4.79
 301,940 4.76 4.82 4.75 85,000 266,700 -4.2
05/07/2017
4.74
 127,880 4.76 4.76 4.73 0 111,970 -2.6
04/07/2017
4.78
 10,100 4.80 4.80 4.76 1,250 1,740 0.0
03/07/2017
4.78
 33,940 4.80 4.84 4.78 30 0 0.0
30/06/2017
4.82
 24,440 4.84 4.84 4.78 15,030 8,000 0.2
29/06/2017
4.84
 19,830 4.84 4.84 4.76 10,000 200 0.2
28/06/2017
4.78
 134,640 4.87 4.89 4.76 34,710 93,910 -1.4
27/06/2017
4.78
 47,340 4.78 4.78 4.74 20,290 30,220 -0.2
26/06/2017
4.82
 40,810 4.87 4.87 4.74 20,020 30,900 -0.2
23/06/2017
4.87
 50,570 4.95 4.95 4.78 0 0 0
22/06/2017
4.89
 25,930 4.99 4.99 4.78 240 0 0.0
21/06/2017
4.99
 27,590 4.84 4.99 4.78 0 320 0.0
20/06/2017
4.89
 69,770 4.95 4.95 4.84 40,300 0 1.0
19/06/2017
4.99
 14,940 4.99 5.05 4.91 5,000 80 0.1
16/06/2017
4.99
 33,390 4.89 5.03 4.89 28,000 0 0.7
15/06/2017
4.97
 75,780 4.91 5.01 4.68 4,780 0 0.1
14/06/2017
4.91
 25,080 4.79 4.99 4.79 10,190 0 0.2
13/06/2017
4.82
 17,420 4.80 4.82 4.76 6,650 50 0.2
12/06/2017
4.82
 13,590 4.95 4.95 4.80 5,730 0 0.1
09/06/2017
4.84
 25,540 4.80 4.84 4.78 17,270 0 0.4
08/06/2017
4.87
 13,740 4.89 4.89 4.78 7,010 0 0.2
07/06/2017
4.80
 39,290 4.80 4.89 4.78 10,030 0 0.2
06/06/2017
4.80
 137,610 4.89 4.89 4.78 100,000 0 2.3
05/06/2017
4.91
 1,710 4.91 4.91 4.89 1,200 0 0.0
02/06/2017
4.91
 25,460 4.91 4.91 4.78 1,000 0 0.0
01/06/2017
4.91
 3,840 4.91 4.99 4.91 0 0 0
31/05/2017
4.97
 3,860 5.03 5.03 4.87 30 0 0.0
30/05/2017
4.95
 45,590 4.84 4.95 4.80 0 190 0.0
29/05/2017
4.87
 10,300 4.89 4.91 4.87 0 0 0
26/05/2017
4.89
 29,600 5.04 5.04 4.78 650 200 0.0
25/05/2017
5.04
 4,830 5.01 5.05 4.98 0 10 0.0
24/05/2017
5.09
 380 5.01 5.09 5.01 0 0 0
23/05/2017
5.14
 10,410 5.09 5.14 4.97 0 0 0
22/05/2017
5.09
 18,380 5.01 5.14 5.01 0 0 0
19/05/2017
5.01
 10,360 5.20 5.21 5.01 0 0 0
18/05/2017
5.20
 10,900 5.20 5.24 5.16 0 0 0
17/05/2017
5.24
 10,410 5.32 5.32 5.16 120 0 0.0
16/05/2017
5.32
 6,070 5.36 5.36 5.22 0 1,030 0.0
15/05/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
15/05/2017
5.20
 26,810 5.41 5.41 5.12 10 40 0.0
12/05/2017
5.13
 19,610 5.20 5.20 5.06 0 0 0
11/05/2017
5.20
 53,040 5.20 5.27 5.06 50 340 0.0
10/05/2017
5.23
 11,690 5.27 5.27 5.20 810 0 0.0
09/05/2017
5.25
 20,810 5.27 5.27 5.20 1,050 300 0.0
08/05/2017
5.26
 7,480 5.32 5.32 5.20 0 0 0
05/05/2017
5.20
 20,770 5.38 5.38 5.20 0 0 0
04/05/2017
5.22
 12,030 5.20 5.27 5.18 200 400 0.0
03/05/2017
5.18
 17,850 5.35 5.35 5.13 20 0 0.0
28/04/2017
5.35
 12,100 5.47 5.47 5.31 4,520 0 0.2
27/04/2017
5.34
 20,570 5.34 5.41 5.31 100 0 0.0
26/04/2017
5.28
 7,870 5.34 5.34 5.28 20 0 0.0
25/04/2017
5.34
 13,210 5.38 5.38 5.29 5,000 0 0.2
24/04/2017
5.38
 8,000 5.41 5.46 5.38 0 0 0
21/04/2017
5.41
 4,790 5.43 5.43 5.34 0 0 0
20/04/2017
5.45
 15,910 5.50 5.50 5.30 0 0 0
19/04/2017
5.50
 44,900 5.38 5.50 5.28 0 0 0
18/04/2017
5.29
 470 5.47 5.47 5.27 0 450 0.0
17/04/2017
5.28
 15,250 5.61 5.61 5.28 1,700 600 0.0
14/04/2017
5.34
 82,330 5.34 5.41 5.27 61,100 0 2.3
13/04/2017
5.34
 55,160 5.46 5.46 5.31 13,900 0 0.5
12/04/2017
5.31
 17,970 5.39 5.39 5.29 10,000 0 0.4
11/04/2017
5.34
 24,380 5.41 5.41 5.34 15,000 730 0.5
10/04/2017
5.35
 14,180 5.34 5.41 5.34 11,840 5,650 0.2
07/04/2017
5.36
 70,360 5.38 5.39 5.35 38,160 19,760 0.7
05/04/2017
5.39
 2,570 5.43 5.43 5.39 0 2,490 -0.1
04/04/2017
5.46
 11,590 5.46 5.47 5.28 0 600 0.0
03/04/2017
5.53
 10 5.53 5.53 5.53 0 0 0
31/03/2017
5.45
 4,050 5.53 5.53 5.34 0 0 0
30/03/2017
5.43
 190 5.41 5.45 5.41 0 0 0
29/03/2017
5.41
 5,710 5.39 5.41 5.34 0 700 0.0
28/03/2017
5.45
 2,440 5.41 5.45 5.38 0 300 0.0
27/03/2017
5.45
 3,110 5.45 5.45 5.34 0 2,520 -0.1
24/03/2017
5.35
 1,810 5.38 5.45 5.31 90 0 0.0
23/03/2017
5.45
 10 5.45 5.45 5.45 0 0 0
22/03/2017
5.46
 9,170 5.50 5.50 5.41 0 0 0
21/03/2017
5.47
 11,610 5.42 5.49 5.41 0 10 0.0

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