Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/11/2016	5.38	60,970	5.29	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	5.28	5.31	5.27	0	0	0
09/11/2016	5.28	138,030	5.32	5.32	5.26	108,700	9,500	3.8
08/11/2016	5.32	704,160	5.28	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	5.27	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	5.31	5.32	5.27	4,860	0	0.2
31/10/2016	5.31	54,350	5.27	5.31	5.27	48,680	0	1.8
28/10/2016	5.27	13,340	5.29	5.34	5.27	1,300	0	0.0
27/10/2016	5.29	47,510	5.28	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	5.35	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
21/10/2016	5.36	146,170	5.36	5.40	5.34	600	0	0.0
20/10/2016	5.36	111,680	5.38	5.43	5.34	34,800	40,240	-0.2
19/10/2016	5.38	33,990	5.42	5.43	5.38	1,650	0	0.1
18/10/2016	5.42	123,620	5.36	5.42	5.36	0	0	0
17/10/2016	5.36	143,470	5.38	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	5.36	5.42	5.32	42,000	30	1.7
11/10/2016	5.36	142,710	5.36	5.40	5.34	122,700	39,050	3.4
10/10/2016	5.36	100,110	5.26	5.38	5.24	65,000	0	2.6
07/10/2016	5.26	31,740	5.27	5.31	5.22	0	0	0
06/10/2016	5.27	40,030	5.26	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	5.30	5.31	5.23	53,030	15,030	1.5
03/10/2016	5.30	43,690	5.32	5.34	5.23	7,220	4,970	0.1
30/09/2016	5.32	99,760	5.24	5.34	5.22	30,000	0	1.2
29/09/2016	5.24	53,440	5.30	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	5.24	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	5.22	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	5.26	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	5.14	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	5.27	5.28	5.17	2,000	10,450	-0.3
09/09/2016	5.27	199,660	5.22	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	5.09	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	5.01	5.06	4.99	3,000	0	0.1
31/08/2016	5.01	20,520	5.02	5.06	4.99	0	0	0
30/08/2016	5.02	39,920	4.99	5.03	4.97	5,690	0	0.2
29/08/2016	4.99	24,700	4.99	5.02	4.98	11,310	0	0.4
26/08/2016	4.99	34,530	4.98	5.03	4.98	5,720	0	0.2
25/08/2016	4.98	20,240	5.02	5.02	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	5.07	5.07	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	5.03	5.13	5.03	0	0	0
16/08/2016	5.03	68,670	4.98	5.06	4.95	5,990	0	0.2
15/08/2016	4.98	23,100	5.02	5.02	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	4.93	5.03	4.88	10,000	490	0.4
10/08/2016	4.93	26,030	4.93	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	4.92	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	5.02	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	5.05	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	5.05	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	5.01	5.07	4.98	0	4,600	-0.2
22/07/2016	5.01	46,480	5.11	5.11	4.98	0	0	0
21/07/2016	5.11	78,020	5.10	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	5.19	5.23	5.13	0	0	0
18/07/2016	5.19	23,550	5.18	5.24	5.17	1,000	0	0.0
15/07/2016	5.18	50,340	5.19	5.22	5.17	510	0	0.0
14/07/2016	5.19	59,380	5.19	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	5.22	5.27	5.21	0	0	0
11/07/2016	5.22	76,740	5.39	5.39	5.21	2,000	5,200	-0.1
08/07/2016	5.39	48,360	5.39	5.47	5.38	16,800	0	0.7
07/07/2016	5.39	151,170	5.36	5.53	5.38	1,870	0	0.1
06/07/2016	5.36	283,460	5.24	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	5.22	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	5.18	5.23	5.18	0	0	0

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 (2026-08-19)	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

CTCP Vận tải và Xếp dỡ Hải An (hah)

THỐNG KÊ GIAO DỊCH