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)
13/08/2015
4.66
 29,890 4.67 4.71 4.61 0 0 0
12/08/2015
4.67
 48,210 4.64 4.73 4.61 0 0 0
11/08/2015
4.67
 18,400 4.67 4.70 4.66 3,900 0 0.1
10/08/2015
4.67
 14,380 4.64 4.67 4.64 5,870 0 0.2
07/08/2015
4.62
 9,390 4.61 4.64 4.59 0 0 0
06/08/2015
4.64
 23,200 4.64 4.64 4.60 15,000 0 0.6
05/08/2015
4.64
 12,760 4.64 4.65 4.57 500 0 0.0
04/08/2015
4.62
 1,200 4.62 4.64 4.62 0 0 0
03/08/2015
4.60
 32,780 4.54 4.62 4.54 19,170 0 0.7
31/07/2015
4.55
 19,770 4.60 4.60 4.55 2,110 0 0.1
30/07/2015
4.57
 6,000 4.61 4.61 4.57 800 0 0.0
29/07/2015
4.61
 38,600 4.62 4.64 4.61 0 0 0
28/07/2015
4.61
 22,180 4.64 4.65 4.61 20,000 0 0.8
27/07/2015
4.64
 20,030 4.70 4.72 4.62 0 1,000 0.0
24/07/2015
4.70
 26,920 4.57 4.76 4.57 16,600 0 0.6
23/07/2015
4.55
 9,560 4.55 4.55 4.51 2,690 0 0.1
22/07/2015
4.56
 2,780 4.51 4.57 4.51 950 0 0.0
21/07/2015
4.51
 13,480 4.53 4.57 4.51 11,270 0 0.4
20/07/2015
4.54
 20,500 4.64 4.64 4.51 10,000 1,000 0.3
17/07/2015
4.45
 22,210 4.55 4.56 4.44 2,510 0 0.1
16/07/2015
4.56
 70 4.56 4.56 4.56 0 0 0
15/07/2015
4.56
 5,100 4.56 4.56 4.56 0 0 0
14/07/2015
4.56
 5,010 4.56 4.56 4.51 0 0 0
13/07/2015
4.59
 2,090 4.51 4.59 4.51 0 100 0.0
10/07/2015
4.51
 640 4.51 4.51 4.51 0 0 0
09/07/2015
4.53
 5,600 4.56 4.56 4.50 800 0 0.0
08/07/2015
4.56
 24,050 4.57 4.57 4.49 0 0 0
07/07/2015
4.62
 20,430 4.66 4.67 4.57 1,680 0 0.1
06/07/2015
4.64
 21,350 4.53 4.64 4.53 0 1,000 0.0
03/07/2015
4.62
 29,550 4.64 4.64 4.56 0 0 0
02/07/2015
4.68
 9,600 4.70 4.70 4.61 400 1,720 -0.1
01/07/2015
4.70
 6,120 4.66 4.70 4.64 0 0 0
30/06/2015
4.70
 7,230 4.65 4.70 4.57 0 990 0.0
29/06/2015
4.70
 23,280 4.70 4.72 4.64 0 2,330 -0.1
26/06/2015
4.73
 10,640 4.65 4.75 4.65 4,000 750 0.1
25/06/2015
4.68
 18,540 4.71 4.76 4.67 810 2,200 -0.1
24/06/2015
4.71
 18,730 4.88 4.88 4.71 0 0 0
23/06/2015
4.77
 28,510 4.88 4.88 4.76 14,170 0 0.6
22/06/2015
4.94
 57,500 5.00 5.11 4.86 14,030 7,050 0.3
19/06/2015
4.90
 84,160 4.64 4.90 4.59 49,860 0 2.0
18/06/2015
4.59
 55,720 4.51 4.59 4.51 4,280 0 0.2
17/06/2015
4.51
 20,070 4.51 4.53 4.51 14,020 0 0.5
16/06/2015
4.53
 43,000 4.44 4.55 4.44 25,340 0 0.9
15/06/2015
4.44
 28,920 4.40 4.51 4.40 600 0 0.0
12/06/2015
4.51
 17,250 4.53 4.55 4.49 6,000 0 0.2
11/06/2015
4.55
 47,930 4.51 4.56 4.51 12,600 0 0.5
10/06/2015
4.54
 44,050 4.57 4.57 4.50 6,000 0 0.2
09/06/2015
4.45
 99,870 4.32 4.55 4.32 7,990 0 0.3
08/06/2015
4.32
 52,510 4.32 4.37 4.32 9,000 0 0.3
05/06/2015
4.31
 19,710 4.26 4.32 4.26 0 0 0
04/06/2015
4.29
 45,440 4.33 4.33 4.27 26,390 0 0.9
03/06/2015
4.29
 30,550 4.33 4.33 4.16 24,620 0 0.9
02/06/2015
4.18
 22,510 4.26 4.37 4.15 0 0 0
01/06/2015
4.20
 11,630 4.17 4.26 4.17 0 0 0
29/05/2015
4.21
 8,200 4.27 4.27 4.21 0 0 0
28/05/2015
4.29
 17,510 4.16 4.37 4.15 0 0 0
27/05/2015
4.21
 34,010 4.27 4.32 4.16 0 0 0
26/05/2015
4.27
 15,530 4.33 4.36 4.27 0 0 0
25/05/2015
4.33
 12,320 4.33 4.36 4.33 0 0 0
22/05/2015
4.36
 22,910 4.28 4.36 4.27 0 0 0
21/05/2015
4.33
 16,410 4.28 4.39 4.27 0 0 0
20/05/2015: Cổ tức tiền mặt tỉ lệ: 10%
20/05/2015
4.37
 13,300 4.44 4.44 4.27 0 500 0.0
19/05/2015
4.28
 17,040 4.32 4.38 4.27 0 0 0
18/05/2015
4.26
 35,580 4.03 4.26 4.03 0 0 0
15/05/2015
3.99
 20,560 3.97 3.99 3.94 0 0 0
14/05/2015
3.97
 20,360 4.03 4.03 3.95 0 0 0
13/05/2015
4.03
 2,710 4.09 4.09 4.03 0 0 0
12/05/2015
4.09
 4,370 3.99 4.10 3.99 0 0 0
11/05/2015
4.21
 120 4.21 4.21 3.93 0 0 0
08/05/2015
4.21
 500 4.21 4.21 4.21 500 0 0.0
07/05/2015
4.20
 10 4.20 4.20 4.20 0 0 0
06/05/2015
4.03
 16,940 4.15 4.15 4.03 0 0 0
05/05/2015
4.15
 7,100 4.12 4.15 4.10 0 0 0
04/05/2015
4.15
 8,840 4.26 4.27 4.09 0 0 0
27/04/2015
4.27
 1,510 4.27 4.27 4.27 0 0 0
24/04/2015
4.32
 17,710 4.32 4.33 4.21 0 0 0
23/04/2015
4.33
 30,720 4.21 4.39 4.15 0 0 0
22/04/2015
4.21
 4,020 4.15 4.21 4.09 0 0 0
21/04/2015
4.21
 9,300 4.15 4.21 3.97 0 0 0
20/04/2015
3.97
 27,600 4.03 4.37 3.97 500 0 0.0
17/04/2015
4.09
 14,830 4.25 4.25 4.09 0 0 0
16/04/2015
4.09
 8,390 4.45 4.45 4.03 0 0 0
15/04/2015
4.18
 200 4.18 4.18 4.18 0 0 0
14/04/2015
4.20
 5,510 4.23 4.25 4.20 0 0 0
13/04/2015
4.27
 1,690 3.99 4.27 3.97 0 0 0
10/04/2015
4.07
 29,320 4.03 4.07 4.03 0 0 0
09/04/2015
4.07
 13,610 4.02 4.08 4.02 0 0 0
08/04/2015
4.03
 4,040 4.03 4.03 4.00 0 0 0
07/04/2015
4.02
 5,270 4.02 4.03 4.00 0 0 0
06/04/2015
4.03
 1,050 4.15 4.15 4.03 0 0 0
03/04/2015
4.12
 7,360 3.93 4.15 3.93 0 0 0
02/04/2015
4.03
 43,080 4.03 4.03 3.91 0 0 0
01/04/2015
4.03
 16,090 4.15 4.19 4.03 0 0 0
31/03/2015
4.25
 6,190 4.15 4.25 4.15 0 0 0
30/03/2015
4.15
 6,550 4.25 4.26 4.15 0 0 0
27/03/2015
4.25
 57,030 3.97 4.25 3.97 0 0 0
26/03/2015
3.97
 18,890 4.03 4.04 3.97 0 0 0
25/03/2015
4.03
 8,350 4.13 4.13 4.03 0 0 0
24/03/2015
4.16
 5,670 4.13 4.16 4.13 0 0 0
23/03/2015
4.13
 11,730 4.27 4.39 4.13 110 0 0.0

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