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)
02/06/2016
5.40
 62,640 5.40 5.46 5.40 23,820 0 1.0
01/06/2016
5.40
 70,430 5.35 5.47 5.35 7,090 0 0.3
31/05/2016
5.35
 122,520 5.28 5.38 5.28 140,400 0 5.6
30/05/2016
5.26
 77,900 5.28 5.28 5.24 49,190 0 2.0
27/05/2016: Cổ tức tiền mặt tỉ lệ: 10%
27/05/2016
5.26
 77,440 5.31 5.31 5.24 53,430 0 2.1
26/05/2016
5.21
 101,890 5.17 5.23 5.17 17,600 0 0.7
25/05/2016
5.17
 76,330 5.18 5.21 5.13 10,690 0 0.4
24/05/2016
5.18
 70,450 5.19 5.22 5.14 10,750 0 0.4
23/05/2016
5.18
 68,870 5.18 5.19 5.14 39,060 0 1.6
20/05/2016
5.17
 74,750 5.09 5.18 5.09 39,240 0 1.6
19/05/2016
5.10
 29,110 5.10 5.14 5.09 5,450 0 0.2
18/05/2016
5.10
 44,200 5.17 5.17 5.10 100 0 0.0
17/05/2016
5.15
 68,740 5.19 5.19 5.14 1,800 0 0.1
16/05/2016
5.19
 58,720 5.12 5.27 5.08 0 0 0
13/05/2016
5.12
 64,150 5.05 5.13 5.05 0 210 0.0
12/05/2016
5.09
 135,820 5.12 5.13 5.05 0 0 0
11/05/2016
5.12
 87,860 5.15 5.18 5.10 0 0 0
10/05/2016
5.17
 31,950 5.15 5.17 5.10 0 0 0
09/05/2016
5.15
 90,680 5.21 5.24 5.15 9,500 1,000 0.3
06/05/2016
5.21
 66,870 5.26 5.26 5.18 5,700 0 0.2
05/05/2016
5.26
 59,930 5.31 5.31 5.24 9,390 0 0.4
04/05/2016
5.30
 172,310 5.14 5.30 5.14 79,410 4,000 3.1
29/04/2016
5.14
 258,140 5.22 5.22 5.05 27,000 50,000 -0.9
28/04/2016
5.22
 306,800 5.45 5.45 5.13 12,100 0 0.5
27/04/2016
5.45
 82,900 5.45 5.50 5.41 11,500 2,500 0.4
26/04/2016
5.45
 134,100 5.41 5.49 5.41 100,000 300 4.1
25/04/2016
5.46
 206,260 5.51 5.51 5.41 0 2,500 -0.1
22/04/2016
5.51
 149,590 5.50 5.53 5.49 2,000 0 0.1
21/04/2016
5.51
 145,980 5.54 5.54 5.50 11,000 0 0.5
20/04/2016
5.50
 227,110 5.53 5.59 5.49 41,800 4,000 1.6
19/04/2016
5.53
 231,820 5.66 5.66 5.53 9,500 0 0.4
15/04/2016
5.64
 162,840 5.77 5.83 5.63 5,000 0 0.2
14/04/2016
5.77
 524,140 5.67 5.83 5.66 1,860 0 0.1
13/04/2016
5.64
 304,830 5.64 5.72 5.53 4,000 700 0.1
12/04/2016
5.53
 107,070 5.58 5.58 5.53 3,000 3,900 0.0
11/04/2016
5.58
 351,110 5.53 5.62 5.49 4,350 3,000 0.1
08/04/2016
5.50
 169,730 5.55 5.55 5.49 8,000 0 0.3
07/04/2016
5.53
 133,670 5.51 5.60 5.51 222,310 3,000 9.4
06/04/2016
5.51
 175,260 5.50 5.57 5.50 0 0 0
05/04/2016
5.50
 92,070 5.49 5.51 5.46 0 1,500 -0.1
04/04/2016
5.49
 221,740 5.49 5.55 5.46 0 400 0.0
01/04/2016
5.53
 633,080 5.54 5.57 5.45 1,860 30,000 -1.2
31/03/2016
5.58
 386,620 5.45 5.60 5.45 0 0 0
30/03/2016
5.44
 207,040 5.48 5.53 5.40 37,940 0 1.6
29/03/2016
5.46
 969,690 5.64 5.64 5.46 47,650 0 2.0
28/03/2016
5.63
 1,070,860 5.63 5.63 5.40 0 0 0
25/03/2016
5.63
 239,940 5.64 5.64 5.50 0 50,000 -2.2
24/03/2016
5.58
 248,530 5.69 5.75 5.57 5,000 5,000 0.0
23/03/2016
5.69
 107,660 5.59 5.72 5.59 9,100 0 0.4
22/03/2016
5.64
 550,720 5.67 5.72 5.53 2,000 0 0.1
21/03/2016
5.72
 61,170 5.76 5.80 5.72 6,600 0 0.3
18/03/2016
5.76
 76,110 5.85 5.85 5.76 0 25,000 -1.1
17/03/2016
5.87
 37,980 5.87 5.92 5.85 0 0 0
16/03/2016
5.85
 140,880 5.73 5.90 5.71 5,600 800 0.2
15/03/2016
5.76
 205,340 5.89 5.96 5.75 4,800 0 0.2
14/03/2016
5.95
 203,690 6.22 6.22 5.95 5,020 0 0.2
11/03/2016
6.30
 250,720 6.43 6.68 6.19 16,810 1,300 0.8
10/03/2016
6.41
 181,650 6.08 6.41 6.08 28,900 18,760 0.5
09/03/2016
6.07
 102,280 6.00 6.18 5.98 7,300 0 0.3
08/03/2016
6.00
 88,380 6.03 6.09 5.99 0 0 0
07/03/2016
6.03
 69,090 6.03 6.05 5.94 0 0 0
04/03/2016
5.99
 40,610 6.05 6.05 5.98 0 0 0
03/03/2016
5.99
 50,360 5.99 6.07 5.98 0 7,690 -0.4
02/03/2016
6.07
 67,820 5.91 6.07 5.91 0 0 0
01/03/2016
5.91
 44,610 5.91 5.94 5.90 0 0 0
29/02/2016
5.92
 133,570 5.94 5.94 5.80 11,100 52,800 -1.9
26/02/2016
5.92
 47,670 5.94 5.98 5.90 6,000 0 0.3
25/02/2016
5.92
 80,290 6.10 6.10 5.92 0 0 0
24/02/2016
6.10
 56,660 5.99 6.10 5.98 6,000 20,000 -0.7
23/02/2016
5.99
 91,280 5.99 6.04 5.99 0 19,340 -0.9
22/02/2016
6.03
 108,130 6.04 6.10 5.99 4,000 4,500 0.0
19/02/2016
6.10
 56,520 6.21 6.23 6.09 0 0 0
18/02/2016
6.21
 134,090 6.21 6.30 6.13 58,240 30,000 1.4
17/02/2016
6.21
 111,860 6.04 6.23 6.01 36,620 39,800 -0.1
16/02/2016
6.03
 75,240 6.04 6.08 6.00 0 6,780 -0.3
15/02/2016
6.14
 17,590 6.12 6.14 6.01 0 0 0
05/02/2016
6.14
 16,310 6.16 6.16 6.05 0 0 0
04/02/2016
6.16
 29,810 6.03 6.17 6.03 0 0 0
03/02/2016
6.01
 36,140 5.94 6.09 5.78 0 2,500 -0.1
02/02/2016
5.96
 28,440 6.01 6.04 5.96 0 0 0
01/02/2016
6.01
 111,900 6.17 6.17 6.01 2,300 300 0.1
29/01/2016
6.19
 59,270 6.21 6.22 6.10 0 0 0
28/01/2016
6.22
 44,350 6.26 6.26 6.17 0 0 0
27/01/2016
6.26
 111,720 6.31 6.41 6.21 2,000 0 0.1
26/01/2016
6.26
 114,700 6.28 6.36 6.17 3,000 0 0.1
25/01/2016
6.36
 247,670 6.30 6.49 6.22 70,120 10,000 3.0
22/01/2016
6.17
 177,340 5.91 6.17 5.87 142,020 3,000 6.5
21/01/2016
5.91
 175,380 5.78 5.95 5.78 91,000 0 4.2
20/01/2016
5.85
 151,220 5.78 5.90 5.76 99,370 3,000 4.4
19/01/2016
5.86
 221,160 5.54 5.89 5.54 131,090 0 5.9
18/01/2016
5.60
 174,910 5.66 5.67 5.49 62,400 2,900 2.6
15/01/2016
5.69
 62,590 5.71 5.71 5.68 55,870 0 2.5
14/01/2016
5.71
 136,470 5.73 5.73 5.62 51,000 0 2.3
13/01/2016
5.73
 198,580 5.72 5.89 5.72 40,000 0 1.8
12/01/2016
5.72
 87,290 5.66 5.72 5.63 44,000 0 1.9
11/01/2016
5.63
 175,600 5.66 5.71 5.58 18,500 0 0.8
08/01/2016
5.66
 159,550 5.77 5.77 5.66 10,500 19,980 -0.4
07/01/2016
5.77
 147,570 5.85 5.85 5.69 22,500 70 1.0
06/01/2016
5.85
 305,980 5.63 5.85 5.63 20,000 0 0.9
05/01/2016
5.60
 131,490 5.55 5.63 5.51 54,460 1,000 2.3

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