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)
20/03/2017
5.47
 8,220 5.41 5.54 5.41 0 0 0
17/03/2017
5.45
 19,180 5.41 5.47 5.41 70 0 0.0
16/03/2017
5.47
 1,740 5.47 5.47 5.41 0 0 0
15/03/2017
5.42
 7,100 5.59 5.59 5.41 0 0 0
14/03/2017
5.47
 16,200 5.28 5.66 5.28 0 0 0
13/03/2017
5.47
 2,280 5.50 5.50 5.41 0 0 0
10/03/2017
5.47
 18,910 5.47 5.72 5.41 0 0 0
09/03/2017
5.42
 14,900 5.47 5.47 5.41 0 0 0
08/03/2017
5.50
 31,330 5.43 5.52 5.41 0 0 0
07/03/2017
5.47
 22,290 5.52 5.52 5.47 21,050 0 0.8
06/03/2017
5.49
 6,200 5.41 5.52 5.39 0 0 0
03/03/2017
5.49
 2,780 5.52 5.52 5.41 0 0 0
02/03/2017
5.52
 31,100 5.41 5.52 5.35 0 0 0
01/03/2017
5.41
 17,530 5.45 5.52 5.41 0 0 0
28/02/2017
5.45
 40,890 5.57 5.58 5.45 0 0 0
27/02/2017
5.58
 18,330 5.58 5.71 5.57 0 0 0
24/02/2017
5.78
 23,480 5.79 5.79 5.71 0 0 0
23/02/2017
5.79
 52,050 5.54 5.81 5.54 0 0 0
22/02/2017
5.54
 123,120 5.42 5.57 5.39 0 0 0
21/02/2017
5.34
 9,480 5.38 5.38 5.34 0 0 0
20/02/2017
5.39
 8,480 5.41 5.41 5.31 0 0 0
17/02/2017
5.35
 21,020 5.39 5.41 5.34 19,530 0 0.8
16/02/2017
5.31
 3,170 5.34 5.39 5.31 0 0 0
15/02/2017
5.39
 5,490 5.31 5.39 5.29 0 0 0
14/02/2017
5.32
 116,460 5.27 5.42 5.27 111,250 0 4.3
13/02/2017
5.32
 5,090 5.34 5.34 5.27 0 0 0
10/02/2017
5.27
 6,050 5.32 5.34 5.27 0 0 0
09/02/2017
5.34
 1,440 5.41 5.41 5.34 0 0 0
08/02/2017
5.34
 0 5.34 5.34 5.34 0 0 0
07/02/2017
5.34
 4,400 5.43 5.43 5.34 0 0 0
06/02/2017
5.39
 9,560 5.34 5.41 5.32 0 0 0
03/02/2017
5.34
 52,690 5.39 5.42 5.29 0 0 0
02/02/2017
5.43
 34,150 5.27 5.54 5.25 0 0 0
25/01/2017
5.27
 2,450 5.28 5.28 5.27 0 0 0
24/01/2017
5.27
 3,990 5.28 5.28 5.27 0 0 0
23/01/2017
5.28
 7,320 5.41 5.41 5.27 0 0 0
20/01/2017
5.28
 11,510 5.34 5.34 5.28 500 0 0.0
19/01/2017
5.28
 1,510 5.34 5.34 5.28 0 0 0
18/01/2017
5.28
 45,290 5.32 5.34 5.28 0 0 0
17/01/2017
5.32
 510 5.32 5.32 5.32 500 0 0.0
16/01/2017
5.32
 360 5.29 5.32 5.28 0 0 0
13/01/2017
5.34
 910 5.35 5.35 5.27 300 0 0.0
12/01/2017
5.31
 60 5.39 5.39 5.31 0 0 0
11/01/2017
5.32
 1,590 5.16 5.36 5.16 0 0 0
10/01/2017
5.34
 110 5.27 5.34 5.27 0 0 0
09/01/2017
5.36
 110 5.34 5.36 5.34 0 0 0
06/01/2017
5.39
 4,030 5.31 5.39 5.27 1,610 0 0.1
05/01/2017
5.38
 2,010 5.39 5.41 5.34 1,800 0 0.1
04/01/2017
5.41
 103,060 5.34 5.41 5.34 100,000 0 3.9
03/01/2017
5.35
 7,870 5.35 5.42 5.35 0 0 0
30/12/2016
5.38
 16,300 5.43 5.43 5.34 0 0 0
29/12/2016
5.39
 100,530 5.38 5.42 5.38 100,050 0 3.9
28/12/2016
5.39
 83,840 5.35 5.41 5.32 81,830 0 3.2
27/12/2016
5.41
 32,910 5.36 5.41 5.31 19,760 0 0.8
26/12/2016
5.32
 20,140 5.32 5.34 5.31 0 0 0
23/12/2016
5.31
 6,940 5.39 5.39 5.28 0 0 0
22/12/2016
5.38
 60,440 5.39 5.39 5.34 54,010 0 2.1
21/12/2016
5.36
 3,400 5.39 5.41 5.32 0 0 0
20/12/2016
5.34
 6,980 5.45 5.45 5.34 0 0 0
19/12/2016
5.45
 390 5.45 5.45 5.45 0 0 0
16/12/2016
5.38
 1,580 5.47 5.47 5.38 0 0 0
15/12/2016
5.42
 142,610 5.39 5.43 5.32 120,000 0 4.7
14/12/2016
5.32
 31,150 5.39 5.41 5.32 25,000 0 1.0
13/12/2016
5.32
 8,550 5.38 5.42 5.23 0 0 0
12/12/2016
5.38
 1,980 5.46 5.46 5.25 0 0 0
09/12/2016
5.39
 17,870 5.32 5.41 5.32 100,000 0 3.9
08/12/2016
5.32
 3,150 5.36 5.36 5.27 0 700 0.0
07/12/2016
5.36
 6,830 5.38 5.38 5.27 3,570 2,290 0.1
06/12/2016
5.38
 8,230 5.41 5.41 5.27 5,000 3,040 0.1
05/12/2016
5.41
 23,330 5.41 5.42 5.03 9,000 0 0.4
02/12/2016
5.41
 18,070 5.41 5.42 5.38 5,800 0 0.2
01/12/2016
5.41
 17,880 5.41 5.42 5.38 112,860 0 4.4
30/11/2016
5.39
 49,910 5.36 5.39 5.29 0 0 0
29/11/2016
5.34
 37,220 5.34 5.38 5.32 0 19,110 -0.7
28/11/2016
5.34
 910 5.39 5.39 5.29 10 350 0.0
25/11/2016
5.38
 28,070 5.38 5.38 5.34 60 1,550 -0.1
24/11/2016
5.38
 10,210 5.38 5.42 5.34 0 0 0
23/11/2016
5.35
 10,880 5.34 5.38 5.34 700 0 0.0
22/11/2016
5.34
 13,690 5.39 5.39 5.32 0 100 0.0
21/11/2016
5.34
 11,640 5.39 5.39 5.34 0 100 0.0
18/11/2016
5.38
 17,090 5.35 5.38 5.34 0 0 0
17/11/2016
5.39
 4,410 5.35 5.39 5.35 0 0 0
16/11/2016
5.38
 60,970 5.31 5.38 5.31 0 7,000 -0.3
15/11/2016
5.29
 45,100 5.29 5.30 5.29 1,480 100 0.1
14/11/2016
5.29
 11,220 5.29 5.30 5.29 300 0 0.0
11/11/2016
5.29
 20,850 5.29 5.32 5.29 0 0 0
10/11/2016
5.29
 15,820 5.31 5.31 5.27 0 0 0
09/11/2016
5.28
 138,030 5.28 5.29 5.26 108,700 9,500 3.8
08/11/2016
5.32
 704,160 5.27 5.34 5.27 516,820 0 19.6
07/11/2016
5.28
 4,820 5.27 5.28 5.27 0 0 0
04/11/2016
5.27
 27,810 5.28 5.28 5.27 17,610 0 0.7
03/11/2016
5.27
 82,410 5.27 5.28 5.25 54,280 0 2.1
02/11/2016
5.27
 26,230 5.27 5.29 5.27 258,050 251,590 0.2
01/11/2016
5.27
 22,050 5.32 5.32 5.27 4,860 0 0.2
31/10/2016
5.31
 54,350 5.31 5.31 5.27 48,680 0 1.8
28/10/2016
5.27
 13,340 5.28 5.34 5.27 1,300 0 0.0
27/10/2016
5.29
 47,510 5.27 5.31 5.27 29,060 0 1.1
26/10/2016
5.28
 73,390 5.29 5.29 5.27 49,040 100 1.9
25/10/2016: Cổ tức tiền mặt tỉ lệ: 20%
25/10/2016
5.29
 53,680 5.52 5.52 5.27 3,800 8,900 -0.2
24/10/2016
5.35
 209,000 5.36 5.40 5.35 98,120 0 4.0

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