Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
21/10/2016	5.36	146,170	5.40	5.40	5.34	600	0	0.0
20/10/2016	5.36	111,680	5.43	5.43	5.34	34,800	40,240	-0.2
19/10/2016	5.38	33,990	5.43	5.43	5.38	1,650	0	0.1
18/10/2016	5.42	123,620	5.38	5.42	5.36	0	0	0
17/10/2016	5.36	143,470	5.39	5.40	5.35	30,300	0	1.2
14/10/2016	5.38	51,140	5.42	5.46	5.37	3,000	0	0.1
13/10/2016	5.42	83,280	5.36	5.42	5.36	30,000	0	1.2
12/10/2016	5.36	172,600	5.39	5.42	5.32	42,000	30	1.7
11/10/2016	5.36	142,710	5.40	5.40	5.34	122,700	39,050	3.4
10/10/2016	5.36	100,110	5.27	5.38	5.24	65,000	0	2.6
07/10/2016	5.26	31,740	5.22	5.31	5.22	0	0	0
06/10/2016	5.27	40,030	5.24	5.28	5.23	0	0	0
05/10/2016	5.26	45,100	5.23	5.26	5.22	10,000	0	0.4
04/10/2016	5.23	91,620	5.26	5.31	5.23	53,030	15,030	1.5
03/10/2016	5.30	43,690	5.27	5.34	5.23	7,220	4,970	0.1
30/09/2016	5.32	99,760	5.22	5.34	5.22	30,000	0	1.2
29/09/2016	5.24	53,440	5.27	5.30	5.21	1,000	5,000	-0.2
28/09/2016	5.30	54,440	5.36	5.36	5.27	1,000	8,000	-0.3
27/09/2016	5.36	98,880	5.34	5.39	5.34	1,000	0	0.0
26/09/2016	5.34	160,270	5.26	5.39	5.26	7,000	30,000	-0.9
23/09/2016	5.24	39,410	5.21	5.24	5.19	9,510	3,010	0.3
22/09/2016	5.21	85,080	5.27	5.27	5.19	22,050	34,000	-0.5
21/09/2016	5.22	92,440	5.19	5.27	5.19	10,850	8,110	0.1
20/09/2016	5.19	47,050	5.28	5.28	5.19	182,200	0	7.2
19/09/2016	5.26	48,210	5.23	5.32	5.23	11,290	2,100	0.4
16/09/2016	5.23	120,950	5.18	5.27	5.18	51,000	0	2.0
15/09/2016	5.18	62,100	5.14	5.21	5.14	24,000	0	0.9
14/09/2016	5.14	34,110	5.01	5.19	5.01	9,000	0	0.3
13/09/2016	5.14	75,040	5.17	5.17	5.10	2,000	0	0.1
12/09/2016	5.17	54,090	5.26	5.28	5.17	2,000	10,450	-0.3
09/09/2016	5.27	199,660	5.23	5.31	5.21	0	7,500	-0.3
08/09/2016	5.22	26,610	5.18	5.22	5.18	0	0	0
07/09/2016	5.18	179,860	5.15	5.24	5.15	3,400	90,000	-3.4
06/09/2016	5.15	376,660	5.15	5.32	5.15	7,300	65,990	-2.3
05/09/2016	5.09	59,100	5.03	5.11	5.02	2,400	0	0.1
01/09/2016	5.03	49,390	5.02	5.06	4.99	3,000	0	0.1
31/08/2016	5.01	20,520	5.01	5.06	4.99	0	0	0
30/08/2016	5.02	39,920	4.98	5.03	4.97	5,690	0	0.2
29/08/2016	4.99	24,700	5.02	5.02	4.98	11,310	0	0.4
26/08/2016	4.99	34,530	4.99	5.03	4.98	5,720	0	0.2
25/08/2016	4.98	20,240	5.01	5.01	4.98	3,580	0	0.1
24/08/2016	5.02	12,520	5.02	5.05	5.01	0	0	0
23/08/2016	5.02	36,100	5.01	5.10	4.99	0	18,000	-0.7
22/08/2016	5.01	35,810	5.03	5.06	5.01	0	0	0
19/08/2016	5.07	29,850	5.11	5.11	5.02	0	0	0
18/08/2016	5.11	40,650	5.13	5.14	5.07	0	0	0
17/08/2016	5.13	48,930	5.07	5.13	5.03	0	0	0
16/08/2016	5.03	68,670	4.95	5.06	4.95	5,990	0	0.2
15/08/2016	4.98	23,100	4.98	5.01	4.95	7,410	9,870	-0.1
12/08/2016	5.02	16,630	5.02	5.07	4.98	14,600	0	0.6
11/08/2016	5.02	60,610	4.89	5.03	4.88	10,000	490	0.4
10/08/2016	4.93	26,030	4.92	4.97	4.90	0	0	0
09/08/2016	4.93	13,290	4.92	4.94	4.88	0	0	0
08/08/2016	4.92	24,250	4.85	4.92	4.85	0	0	0
05/08/2016	4.92	31,400	4.94	4.94	4.86	100	0	0.0
04/08/2016	4.94	43,910	4.99	5.06	4.94	0	0	0
03/08/2016	4.99	35,490	5.03	5.03	4.99	700	0	0.0
02/08/2016	5.02	66,380	5.07	5.07	5.02	45,000	10,790	1.3
01/08/2016	5.07	64,340	5.10	5.10	5.05	20,000	0	0.8
29/07/2016	5.10	44,930	5.01	5.11	5.01	15,000	0	0.6
28/07/2016	5.05	19,800	5.09	5.09	5.01	1,000	0	0.0
27/07/2016	5.09	37,650	5.09	5.13	5.05	900	2,650	-0.1
26/07/2016	5.05	14,450	5.05	5.06	5.02	0	6,450	-0.2
25/07/2016	5.05	19,390	4.98	5.07	4.98	0	4,600	-0.2
22/07/2016	5.01	46,480	5.09	5.09	4.98	0	0	0
21/07/2016	5.11	78,020	5.07	5.14	5.06	170,000	142,900	1.0
20/07/2016	5.10	58,130	5.14	5.14	5.10	0	0	0
19/07/2016	5.14	94,460	5.17	5.23	5.13	0	0	0
18/07/2016	5.19	23,550	5.17	5.24	5.17	1,000	0	0.0
15/07/2016	5.18	50,340	5.22	5.22	5.17	510	0	0.0
14/07/2016	5.19	59,380	5.32	5.32	5.19	6,500	2,300	0.2
13/07/2016	5.19	138,950	5.22	5.26	5.18	21,300	0	0.8
12/07/2016	5.22	47,920	5.27	5.27	5.21	0	0	0
11/07/2016	5.22	76,740	5.31	5.34	5.21	2,000	5,200	-0.1
08/07/2016	5.39	48,360	5.40	5.47	5.38	16,800	0	0.7
07/07/2016	5.39	151,170	5.38	5.53	5.38	1,870	0	0.1
06/07/2016	5.36	283,460	5.26	5.38	5.24	76,430	750	3.1
05/07/2016	5.24	67,240	5.27	5.28	5.23	9,000	0	0.4
04/07/2016	5.27	199,620	5.27	5.30	5.23	85,630	0	3.4
01/07/2016	5.27	60,220	5.23	5.27	5.22	3,000	3,500	0.0
30/06/2016	5.22	203,550	5.19	5.34	5.11	301,000	46,680	10.3
29/06/2016	5.19	26,500	5.23	5.23	5.18	0	0	0
28/06/2016	5.18	37,220	5.21	5.23	5.18	0	500	0.0
27/06/2016	5.23	83,340	5.30	5.30	5.14	200	12,000	-0.5
24/06/2016	5.31	146,530	5.38	5.38	5.01	0	0	0
23/06/2016	5.38	211,860	5.31	5.38	5.31	0	0	0
22/06/2016	5.31	54,200	5.27	5.32	5.26	0	0	0
21/06/2016	5.28	34,320	5.34	5.38	5.28	14,900	500	0.6
20/06/2016	5.34	102,810	5.14	5.38	5.14	268,410	8,400	10.6
17/06/2016	5.13	157,710	5.21	5.22	5.13	10,220	5,780	0.2
16/06/2016	5.22	96,270	5.39	5.39	5.22	10,500	3,000	0.3
15/06/2016	5.39	84,950	5.42	5.42	5.32	10,000	0	0.4
14/06/2016	5.40	60,520	5.34	5.40	5.34	3,800	0	0.2
13/06/2016	5.40	19,680	5.46	5.46	5.39	16,780	0	0.7
10/06/2016	5.44	112,760	5.35	5.47	5.35	29,110	0	1.2
09/06/2016	5.35	223,490	5.38	5.38	5.34	75,710	3,000	2.9
08/06/2016	5.35	113,500	5.38	5.38	5.35	81,400	0	3.3
07/06/2016	5.36	65,720	5.38	5.38	5.34	36,000	1,000	1.4
06/06/2016	5.36	62,150	5.40	5.40	5.34	20,700	500	0.8
03/06/2016	5.40	129,920	5.40	5.43	5.34	81,250	0	3.3

Page:
<<
25
26
27
>>

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

CTCP Vận tải và Xếp dỡ Hải An (hah)

THỐNG KÊ GIAO DỊCH