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)
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 5.31 5.46 5.31 13,900 0 0.5
12/04/2017
5.31
 17,970 5.34 5.39 5.29 10,000 0 0.4
11/04/2017
5.34
 24,380 5.35 5.41 5.34 15,000 730 0.5
10/04/2017
5.35
 14,180 5.36 5.41 5.34 11,840 5,650 0.2
07/04/2017
5.36
 70,360 5.39 5.39 5.35 38,160 19,760 0.7
05/04/2017
5.39
 2,570 5.46 5.46 5.39 0 2,490 -0.1
04/04/2017
5.46
 11,590 5.53 5.53 5.28 0 600 -0.0
03/04/2017
5.53
 10 5.45 5.53 5.53 0 0 0
31/03/2017
5.45
 4,050 5.43 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 5.45 5.45 5.34 0 700 -0.0
28/03/2017
5.45
 2,440 5.45 5.45 5.38 0 300 -0.0
27/03/2017
5.45
 3,110 5.35 5.45 5.34 0 2,520 -0.1
24/03/2017
5.35
 1,810 5.45 5.45 5.31 90 0 0.0
23/03/2017
5.45
 10 5.46 5.46 5.45 0 0 0
22/03/2017
5.46
 9,170 5.47 5.50 5.41 0 0 0
21/03/2017
5.47
 11,610 5.47 5.49 5.41 0 10 -0.0
20/03/2017
5.47
 8,220 5.45 5.54 5.41 0 0 0
17/03/2017
5.45
 19,180 5.47 5.47 5.41 70 0 0.0
16/03/2017
5.47
 1,740 5.42 5.47 5.41 0 0 0
15/03/2017
5.42
 7,100 5.47 5.59 5.41 0 0 0
14/03/2017
5.47
 16,200 5.47 5.66 5.28 0 0 0
13/03/2017
5.47
 2,280 5.47 5.50 5.41 0 0 0
10/03/2017
5.47
 18,910 5.42 5.72 5.41 0 0 0
09/03/2017
5.42
 14,900 5.50 5.50 5.41 0 0 0
08/03/2017
5.50
 31,330 5.47 5.52 5.41 0 0 0
07/03/2017
5.47
 22,290 5.49 5.52 5.47 21,050 0 0.8
06/03/2017
5.49
 6,200 5.49 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 5.58 5.58 5.45 0 0 0
27/02/2017
5.58
 18,330 5.78 5.78 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 5.34 5.57 5.39 0 0 0
21/02/2017
5.34
 9,480 5.39 5.39 5.34 0 0 0
20/02/2017
5.39
 8,480 5.35 5.41 5.31 0 0 0
17/02/2017
5.35
 21,020 5.31 5.41 5.34 19,530 0 0.8
16/02/2017
5.31
 3,170 5.39 5.39 5.31 0 0 0
15/02/2017
5.39
 5,490 5.32 5.39 5.29 0 0 0
14/02/2017
5.32
 116,460 5.32 5.42 5.27 111,250 0 4.3
13/02/2017
5.32
 5,090 5.27 5.34 5.27 0 0 0
10/02/2017
5.27
 6,050 5.34 5.34 5.27 0 0 0
09/02/2017
5.34
 1,440 5.34 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 5.39 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 5.43 5.43 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 5.27 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 5.28 5.41 5.27 0 0 0
20/01/2017
5.28
 11,510 5.28 5.34 5.28 500 0 0.0
19/01/2017
5.28
 1,510 5.28 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 5.34 5.34 5.28 0 0 0
13/01/2017
5.34
 910 5.31 5.35 5.27 300 0 0.0
12/01/2017
5.31
 60 5.32 5.39 5.31 0 0 0
11/01/2017
5.32
 1,590 5.34 5.36 5.16 0 0 0
10/01/2017
5.34
 110 5.36 5.36 5.27 0 0 0
09/01/2017
5.36
 110 5.39 5.39 5.34 0 0 0
06/01/2017
5.39
 4,030 5.38 5.39 5.27 1,610 0 0.1
05/01/2017
5.38
 2,010 5.41 5.41 5.34 1,800 0 0.1
04/01/2017
5.41
 103,060 5.35 5.41 5.34 100,000 0 3.9
03/01/2017
5.35
 7,870 5.38 5.42 5.35 0 0 0
30/12/2016
5.38
 16,300 5.39 5.43 5.34 0 0 0
29/12/2016
5.39
 100,530 5.39 5.42 5.38 100,050 0 3.9
28/12/2016
5.39
 83,840 5.41 5.41 5.32 81,830 0 3.2
27/12/2016
5.41
 32,910 5.32 5.41 5.31 19,760 0 0.8
26/12/2016
5.32
 20,140 5.31 5.34 5.31 0 0 0
23/12/2016
5.31
 6,940 5.38 5.39 5.28 0 0 0
22/12/2016
5.38
 60,440 5.36 5.39 5.34 54,010 0 2.1
21/12/2016
5.36
 3,400 5.34 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 5.38 5.45 5.45 0 0 0
16/12/2016
5.38
 1,580 5.42 5.47 5.38 0 0 0
15/12/2016
5.42
 142,610 5.32 5.43 5.32 120,000 0 4.7
14/12/2016
5.32
 31,150 5.32 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 5.39 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 5.39 5.42 5.38 112,860 0 4.4
30/11/2016
5.39
 49,910 5.34 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 5.38 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 5.35 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 5.34 5.39 5.32 0 100 -0.0
21/11/2016
5.34
 11,640 5.38 5.39 5.34 0 100 -0.0
18/11/2016
5.38
 17,090 5.39 5.39 5.34 0 0 0
17/11/2016
5.39
 4,410 5.38 5.39 5.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |