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)
28/06/2016
5.18
 37,220 5.23 5.23 5.18 0 500 0.0
27/06/2016
5.23
 83,340 5.31 5.31 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 5.28 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 5.13 5.38 5.14 268,410 8,400 10.6
17/06/2016
5.13
 157,710 5.22 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 5.40 5.42 5.32 10,000 0 0.4
14/06/2016
5.40
 60,520 5.40 5.40 5.34 3,800 0 0.2
13/06/2016
5.40
 19,680 5.44 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 5.35 5.38 5.34 75,710 3,000 2.9
08/06/2016
5.35
 113,500 5.36 5.38 5.35 81,400 0 3.3
07/06/2016
5.36
 65,720 5.36 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
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 5.26 5.38 5.28 140,400 0 5.6
30/05/2016
5.26
 77,900 5.26 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 5.21 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 5.18 5.22 5.14 10,750 0 0.4
23/05/2016
5.18
 68,870 5.17 5.19 5.14 39,060 0 1.6
20/05/2016
5.17
 74,750 5.10 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 5.15 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 5.09 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 5.17 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 5.30 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 5.46 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 5.51 5.53 5.49 2,000 0 0.1
21/04/2016
5.51
 145,980 5.50 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 5.64 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 5.64 5.83 5.66 1,860 0 0.1
13/04/2016
5.64
 304,830 5.53 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 5.50 5.62 5.49 4,350 3,000 0.1
08/04/2016
5.50
 169,730 5.53 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 5.53 5.55 5.46 0 400 0.0
01/04/2016
5.53
 633,080 5.58 5.58 5.45 1,860 30,000 -1.2
31/03/2016
5.58
 386,620 5.44 5.60 5.45 0 0 0
30/03/2016
5.44
 207,040 5.46 5.53 5.40 37,940 0 1.6
29/03/2016
5.46
 969,690 5.63 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 5.58 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 5.64 5.72 5.59 9,100 0 0.4
22/03/2016
5.64
 550,720 5.72 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 5.87 5.87 5.76 0 25,000 -1.1
17/03/2016
5.87
 37,980 5.85 5.92 5.85 0 0 0
16/03/2016
5.85
 140,880 5.76 5.90 5.71 5,600 800 0.2
15/03/2016
5.76
 205,340 5.95 5.96 5.75 4,800 0 0.2
14/03/2016
5.95
 203,690 6.30 6.30 5.95 5,020 0 0.2
11/03/2016
6.30
 250,720 6.41 6.68 6.19 16,810 1,300 0.8
10/03/2016
6.41
 181,650 6.07 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 5.99 6.05 5.94 0 0 0
04/03/2016
5.99
 40,610 5.99 6.05 5.98 0 0 0
03/03/2016
5.99
 50,360 6.07 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 5.92 5.94 5.90 0 0 0
29/02/2016
5.92
 133,570 5.92 5.94 5.80 11,100 52,800 -1.9
26/02/2016
5.92
 47,670 5.92 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 6.03 6.04 5.99 0 19,340 -0.9
22/02/2016
6.03
 108,130 6.10 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 6.03 6.23 6.01 36,620 39,800 -0.1
16/02/2016
6.03
 75,240 6.14 6.14 6.00 0 6,780 -0.3
15/02/2016
6.14
 17,590 6.14 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 6.01 6.17 6.03 0 0 0
03/02/2016
6.01
 36,140 5.96 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 6.19 6.19 6.01 2,300 300 0.1
29/01/2016
6.19
 59,270 6.22 6.22 6.10 0 0 0

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