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)
04/01/2016
5.53
 141,420 5.53 5.66 5.53 31,900 0 1.4
31/12/2015
5.55
 134,450 5.55 5.57 5.51 40,350 0 1.7
30/12/2015
5.55
 82,650 5.55 5.60 5.53 0 0 0
29/12/2015
5.57
 102,770 5.57 5.60 5.55 32,600 0 1.4
28/12/2015
5.55
 132,580 5.53 5.62 5.51 46,930 1,000 2.0
25/12/2015
5.53
 181,470 5.57 5.57 5.51 82,520 7,500 3.2
24/12/2015
5.57
 119,960 5.55 5.62 5.53 39,000 0 1.7
23/12/2015
5.55
 535,240 5.53 5.63 5.39 218,870 0 9.3
22/12/2015
5.49
 450,880 5.66 5.67 5.46 40,000 5,000 1.5
21/12/2015
5.66
 358,990 5.78 5.78 5.63 4,920 0 0.2
18/12/2015
5.76
 447,930 5.78 5.78 5.71 20 0 0.0
17/12/2015
5.87
 617,910 5.87 5.87 5.64 320 0 0.0
16/12/2015
5.87
 263,870 5.91 5.95 5.83 12,250 0 0.6
15/12/2015
5.82
 1,127,600 5.53 5.82 5.46 213,000 48,700 7.0
14/12/2015
5.45
 489,400 5.45 5.72 5.45 47,950 50,000 -0.1
11/12/2015
5.85
 128,510 5.72 5.89 5.66 2,500 0 0.1
10/12/2015
5.91
 536,250 6.05 6.05 5.71 5,000 4,550 0.0
09/12/2015
6.13
 455,260 6.23 6.23 6.03 0 0 0
08/12/2015
6.23
 331,670 6.01 6.27 5.91 0 9,000 -0.4
07/12/2015
6.04
 3,320 5.86 6.04 5.86 0 0 0
04/12/2015
5.86
 50,370 6.10 6.10 5.83 2,010 0 0.1
03/12/2015
5.91
 20,890 6.30 6.30 5.91 2,550 0 0.1
02/12/2015
6.16
 59,090 6.16 6.35 6.01 8,000 2,000 0.3
01/12/2015
6.03
 10,430 6.16 6.16 6.03 870 0 0.0
30/11/2015
6.01
 34,750 6.10 6.17 6.01 1,000 0 0.0
27/11/2015
6.23
 41,250 6.37 6.37 6.17 2,000 0 0.1
26/11/2015
6.39
 30,040 6.39 6.40 6.35 6,010 0 0.3
25/11/2015
6.41
 25,690 6.43 6.49 6.34 2,000 0 0.1
24/11/2015
6.43
 121,250 6.55 6.55 6.34 14,020 3,800 0.5
23/11/2015
6.55
 66,110 6.68 6.75 6.49 10 0 0.0
20/11/2015
6.68
 80,840 6.30 6.68 6.30 10,000 0 0.5
19/11/2015
6.36
 54,350 6.27 6.36 6.19 20,000 2,000 0.9
18/11/2015
6.27
 33,780 6.25 6.30 6.22 1,000 0 0.0
17/11/2015
6.19
 120,210 6.17 6.39 6.17 0 0 0
16/11/2015
6.23
 97,570 5.99 6.23 5.99 1,000 0 0.0
13/11/2015
5.99
 28,280 5.96 6.01 5.91 0 0 0
12/11/2015
5.96
 85,810 5.85 6.03 5.85 2,600 3,990 -0.1
11/11/2015
5.85
 5,440 5.98 5.98 5.85 0 0 0
10/11/2015
5.92
 80,530 5.85 5.98 5.85 34,800 3,890 1.4
09/11/2015
5.85
 47,800 5.76 5.91 5.75 0 0 0
06/11/2015
5.73
 31,500 5.86 5.86 5.68 0 0 0
05/11/2015
5.89
 70,960 5.54 5.89 5.53 30,500 0 1.4
04/11/2015
5.59
 32,030 5.78 5.78 5.59 400 0 0.0
03/11/2015
5.78
 61,560 5.85 5.85 5.66 0 0 0
02/11/2015
5.78
 92,780 6.17 6.18 5.78 0 1,190 -0.1
30/10/2015
6.21
 96,170 6.12 6.27 6.07 8,090 3,210 0.2
29/10/2015
6.04
 66,430 6.07 6.13 6.04 0 1,100 -0.1
28/10/2015
6.07
 50,090 6.10 6.17 6.04 5,020 0 0.2
27/10/2015
6.10
 75,300 5.91 6.17 5.91 1,980 2,510 0.0
26/10/2015
5.91
 122,760 5.72 5.99 5.72 23,340 0 1.1
23/10/2015
5.66
 63,360 5.50 5.66 5.50 0 0 0
22/10/2015
5.48
 28,330 5.50 5.55 5.41 0 0 0
21/10/2015
5.48
 42,620 5.66 5.66 5.48 1,580 0 0.1
20/10/2015
5.63
 69,890 5.40 5.63 5.40 400 40 0.0
19/10/2015
5.42
 12,970 5.40 5.42 5.40 0 80 0.0
16/10/2015
5.41
 64,100 5.41 5.54 5.41 120 0 0.0
15/10/2015
5.40
 91,360 5.21 5.40 5.21 1,000 0 0.0
14/10/2015
5.21
 27,680 5.21 5.22 5.17 2,900 0 0.1
13/10/2015
5.21
 35,860 5.17 5.21 5.17 18,100 0 0.7
12/10/2015
5.19
 17,200 5.19 5.23 5.19 12,200 0 0.5
09/10/2015
5.19
 20,910 5.24 5.24 5.14 5,000 1,000 0.2
08/10/2015
5.14
 31,010 5.19 5.19 5.14 6,200 0 0.2
07/10/2015
5.21
 21,490 5.24 5.24 5.18 1,200 0 0.0
06/10/2015
5.27
 79,090 5.26 5.40 5.14 3,280 0 0.1
05/10/2015
5.08
 16,060 5.04 5.19 5.03 0 0 0
02/10/2015
5.03
 139,370 5.19 5.28 5.03 11,230 500 0.4
01/10/2015
5.14
 72,770 4.91 5.14 4.91 4,200 0 0.2
30/09/2015
4.90
 35,970 4.87 4.94 4.87 5,410 0 0.2
29/09/2015
4.81
 13,140 4.77 4.88 4.76 800 0 0.0
28/09/2015: Cổ tức tiền mặt tỉ lệ: 20%
28/09/2015
4.95
 920 4.99 4.99 4.78 0 0 0
25/09/2015
4.81
 37,010 4.73 4.81 4.71 400 0 0.0
24/09/2015
4.73
 10,570 4.87 4.87 4.73 2,300 0 0.1
23/09/2015
4.77
 5,900 4.77 4.79 4.77 0 0 0
22/09/2015
4.79
 10,500 4.82 4.82 4.77 3,810 0 0.1
21/09/2015
4.86
 7,590 4.86 4.86 4.78 0 0 0
18/09/2015
4.81
 11,420 4.75 4.82 4.73 0 0 0
17/09/2015
4.76
 2,340 4.75 4.76 4.64 0 0 0
16/09/2015
4.68
 1,450 4.68 4.68 4.68 0 0 0
15/09/2015
4.64
 1,580 4.70 4.70 4.57 0 0 0
14/09/2015
4.59
 8,420 4.62 4.64 4.59 0 0 0
11/09/2015
4.64
 29,300 4.70 4.70 4.64 0 0 0
10/09/2015
4.75
 5,590 4.76 4.81 4.72 0 0 0
09/09/2015
4.75
 29,660 4.70 4.76 4.64 0 0 0
08/09/2015
4.70
 4,530 4.61 4.70 4.61 0 0 0
07/09/2015
4.59
 2,720 4.59 4.59 4.59 0 0 0
04/09/2015
4.59
 20,690 4.62 4.64 4.59 0 0 0
03/09/2015
4.62
 29,850 4.64 4.68 4.62 0 0 0
01/09/2015
4.67
 18,010 4.67 4.71 4.64 0 0 0
31/08/2015
4.67
 29,800 4.81 4.81 4.64 1,000 0 0.0
28/08/2015
4.71
 24,860 4.65 4.71 4.65 5,000 0 0.2
27/08/2015
4.68
 10,090 4.71 4.71 4.65 0 0 0
26/08/2015
4.70
 14,040 4.57 4.70 4.56 0 0 0
25/08/2015
4.56
 31,320 4.54 4.62 4.51 3,800 4,000 0.0
24/08/2015
4.51
 57,830 4.73 4.73 4.48 830 0 0.0
21/08/2015
4.81
 78,910 4.82 4.88 4.75 0 0 0
20/08/2015
4.93
 66,320 4.65 4.93 4.65 0 0 0
19/08/2015
4.64
 18,290 4.64 4.65 4.64 0 0 0
18/08/2015
4.65
 15,050 4.65 4.65 4.62 0 0 0
17/08/2015
4.64
 77,970 4.64 4.67 4.61 0 0 0
14/08/2015
4.64
 20,440 4.61 4.64 4.61 0 0 0

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