CTCP Vận tải và Xếp dỡ Hải An (hah)

46.40
0
(0%)
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
(2024-10-23) 		4.30 10.21% 67,644,000 2,333,207 107.4
41.45
48
46.40
2 tháng
(2024-09-23) 		6.20 15.42% 124,498,600 4,445,707 195.7
40.05
48
46.40
3 tháng
(2024-08-26) 		4.60 11% 157,669,200 5,080,207 221.5
39
48
46.40
6 tháng
(2024-05-27) 		10.10 27.81% 462,017,500 9,856,935 456.1
36.30
48
46.40
12 tháng
(2023-11-28) 		15.10 48.22% 805,880,100 9,157,490 428.8
30.35
48
46.40
24 tháng
(2022-12-05) 		28.52 159.45% 1,316,456,300 2,407,618 168.6
17.04
48
46.40
36 tháng
(2021-12-08) 		18.94 68.96% 1,700,829,600 2,159,068 320.2
13.94
52.17
46.40
60 tháng
(2019-12-19) 		42.05 967.81% 2,150,637,410 -1,704,512 351.0
2.99
52.17
46.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2024
32.65
 1,638,000 32.17 32.91 32 27,000 373,600 -13.0
31/01/2024
32.35
 2,401,200 33.35 33.35 32.35 5,900 412,400 -15.3
30/01/2024
33.04
 3,976,700 33.04 33.22 32.61 33,000 398,900 -13.8
29/01/2024
33.30
 908,000 33.35 33.61 33.26 13,900 1,100 0.5
26/01/2024
33.26
 1,207,300 33.48 33.65 33.22 6,000 700 0.2
25/01/2024
33.43
 691,200 33.65 33.70 33.43 59,700 12,200 1.8
24/01/2024
33.65
 1,786,700 33.70 34.26 33.61 102,500 20,600 3.2
23/01/2024
33.70
 1,565,500 33.57 34.04 33.30 5,000 0 0.2
22/01/2024
33.43
 1,493,300 33.87 33.87 33.09 29,500 44,100 -0.6
19/01/2024
33.39
 1,508,900 33.83 34.04 33.39 4,000 11,200 -0.3
18/01/2024
33.70
 1,117,300 33.96 33.96 33.48 2,100 7,500 -0.2
17/01/2024
33.74
 2,385,400 33.91 34.57 33.74 10,200 0 0.4
16/01/2024
33.70
 1,398,900 33.39 33.74 33.09 600 240,600 -9.2
15/01/2024
33.39
 1,645,900 33.83 34.17 33.39 200 85,100 -3.3
12/01/2024
33.39
 3,187,900 33.65 34.09 33.17 302,000 8,500 11.4
11/01/2024
33.96
 2,246,300 34.52 34.52 33.74 325,200 84,800 9.4
10/01/2024
34.17
 4,638,700 33.78 35.35 33.78 152,500 29,700 4.8
09/01/2024
33.65
 3,356,600 33.13 33.74 33.04 60,900 162,500 -3.9
08/01/2024
32.96
 2,243,900 33.30 33.65 32.96 61,300 33,400 1.1
05/01/2024
33.30
 2,103,100 33.57 33.91 33.22 27,500 41,700 -0.5
04/01/2024
33.48
 4,744,200 33.83 34.17 33.48 52,700 6,100 1.8
03/01/2024
33.57
 3,303,800 33.04 33.78 33.04 86,200 16,900 2.7
02/01/2024
33.09
 3,026,800 32.91 33.43 32.70 98,400 55,400 1.6
29/12/2023
32.70
 2,614,800 32.83 33.30 32.65 15,000 25,400 -0.4
28/12/2023
32.83
 2,512,200 32.83 33.43 32.78 15,600 13,100 0.1
27/12/2023
32.83
 3,764,600 33.39 33.74 32.83 0 21,900 -0.8
26/12/2023
33.39
 2,998,800 33.78 34.09 33.22 0 38,200 -1.5
25/12/2023
33.78
 4,821,900 32.52 34.13 32.78 29,100 48,400 -0.8
22/12/2023
32.52
 2,384,300 32.57 32.87 32.22 10,400 33,300 -0.9
21/12/2023
32.57
 3,517,800 32.35 33 32.04 40,100 47,600 -0.3
20/12/2023
32.35
 3,836,000 31.22 32.39 31.39 52,200 13,400 1.4
19/12/2023
31.22
 1,701,100 30.35 31.22 30.30 58,300 1,600 2.0
18/12/2023
30.35
 2,185,300 30.96 31.04 30.35 34,300 200 1.2
15/12/2023
30.96
 1,428,900 31.13 31.48 30.70 23,700 6,800 0.6
14/12/2023
31.13
 1,212,900 31.61 32 31.13 3,600 25,500 -0.8
13/12/2023
31.61
 3,046,700 31.48 32.13 31.43 500 14,500 -0.5
12/12/2023
31.48
 1,421,400 31.39 31.74 31.26 11,900 300 0.4
11/12/2023
31.39
 2,013,400 31.39 31.57 30.96 1,700 7,200 -0.2
08/12/2023
31.39
 2,230,300 32 32.09 31.22 19,200 59,800 -1.5
07/12/2023
32
 4,552,100 32.61 32.65 31.09 1,000 175,100 -6.4
06/12/2023
32.61
 2,576,400 32.13 33 32 300 51,800 -1.9
05/12/2023
32.13
 3,180,500 32.48 32.61 32 2,300 10,000 -0.3
04/12/2023
32.48
 3,409,300 31.52 32.70 32.22 500 2,900 -0.1
01/12/2023
31.52
 3,282,700 30.87 31.74 30.91 76,900 1,000 2.7
30/11/2023
30.87
 3,154,700 31.39 31.91 30.78 2,800 26,300 -0.8
29/11/2023
31.39
 2,612,600 31.30 31.74 31.09 800 109,800 -3.9
28/11/2023
31.30
 5,259,300 30.13 31.30 30 21,900 25,000 -0.1
27/11/2023
30.13
 2,722,300 29.52 30.61 29.83 300 14,100 -0.5
24/11/2023
29.52
 3,168,900 29.13 29.52 28.35 98,100 20,600 2.6
23/11/2023
29.13
 3,167,100 30.70 31.17 29.13 21,700 114,800 -3.4
22/11/2023
30.70
 3,205,100 29.87 30.70 29.87 400 25,600 -0.9
21/11/2023
29.87
 1,479,300 29.48 30 29.61 3,200 5,800 -0.1
20/11/2023
29.48
 2,084,000 29.13 29.70 28.61 124,700 11,400 3.8
17/11/2023
29.13
 3,344,300 29.91 30.26 29.13 12,000 13,700 -0.1
16/11/2023
29.91
 2,138,600 29.48 30.26 29.22 0 0 0
15/11/2023
29.48
 2,234,600 29.61 30.48 29.43 3,000 108,300 -3.6
14/11/2023
29.61
 2,634,700 29.04 30 29.22 3,200 57,750 -1.9
13/11/2023
29.04
 1,997,900 28.74 29.52 28.52 2,600 67,200 -2.2
10/11/2023
28.74
 3,117,800 29.17 29.52 28.52 34,600 28,400 0.2
09/11/2023
29.17
 3,088,700 29.35 30.09 29.17 75,700 288,200 -7.3
08/11/2023
29.35
 2,679,700 27.70 29.39 27.43 55,300 161,300 -3.4
07/11/2023
27.70
 2,330,300 27.22 28.26 26.52 58,400 115,500 -1.8
06/11/2023
27.22
 1,543,200 26.87 27.39 26.70 33,600 76,900 -1.4
03/11/2023
26.87
 2,391,100 26.91 27.57 26.52 40,800 326,000 -8.9
02/11/2023
26.91
 2,719,700 25.17 26.91 25.65 82,900 29,200 1.6
01/11/2023
25.17
 2,958,900 24.26 25.22 23.83 596,200 11,300 16.4
31/10/2023
24.26
 4,145,500 26.09 26.43 24.26 451,800 100 13.3
30/10/2023
26.09
 1,524,100 27.65 27.65 26.09 25,100 600 0.8
27/10/2023
27.65
 2,084,100 27.65 28 26.52 17,000 5,000 0.4
26/10/2023
27.65
 4,776,300 29.70 29.70 27.65 5,000 91,700 -2.8
25/10/2023
29.70
 2,090,000 29.52 30.57 29.61 3,600 16,300 -0.4
24/10/2023
29.52
 2,269,100 29.65 29.96 28.87 17,600 245,800 -7.7
23/10/2023
29.65
 1,945,700 30.74 31.13 29.39 1,800 74,800 -2.6
20/10/2023
30.74
 3,702,800 30.26 30.83 28.74 3,500 53,500 -1.7
19/10/2023
30.26
 3,572,500 30.48 31 30 160,900 5,600 5.5
18/10/2023
30.48
 6,444,100 31.91 32.61 29.74 105,200 37,900 2.3
17/10/2023
31.91
 4,224,700 34.26 35 31.91 41,600 49,300 -0.3
16/10/2023
34.26
 3,812,800 35.43 35.83 34.26 20,500 210,700 -7.7
13/10/2023
35.43
 3,548,800 34.87 35.48 34.17 56,400 8,700 1.9
12/10/2023
34.87
 4,006,200 35.35 35.96 34.61 61,100 143,200 -3.3
11/10/2023
35.35
 3,837,800 34.78 35.35 34.35 174,800 2,600 6.9
10/10/2023
34.78
 5,360,400 35.26 36.70 34.78 28,100 94,600 -2.8
09/10/2023
35.26
 5,696,000 34 35.26 34.39 41,000 115,200 -3.0
06/10/2023
34
 3,301,500 32.96 34 32.61 51,100 88,200 -1.4
05/10/2023
32.96
 4,122,500 32.96 34.17 32.96 12,100 37,000 -1.0
04/10/2023
32.96
 3,051,400 32.30 33.70 31.74 75,700 14,500 2.3
03/10/2023
32.30
 6,004,000 34.13 34.13 32 39,300 206,700 -6.4
02/10/2023
34.13
 4,796,500 33.74 35.30 33.57 80,600 13,700 2.7
29/09/2023
33.74
 3,115,400 33.65 34.26 32.87 19,400 118,800 -3.8
28/09/2023
33.65
 4,987,200 32.61 34.61 32.65 22,100 335,100 -12.1
27/09/2023
32.61
 3,628,500 31.30 32.61 31 33,000 81,500 -1.8
26/09/2023
31.30
 3,763,600 31.30 32.78 31.30 262,500 33,300 8.4
25/09/2023
31.30
 5,748,700 33.22 34.43 31.30 226,400 44,400 7.0
22/09/2023
33.22
 5,545,400 34.48 34.48 32.57 51,900 223,800 -6.6
21/09/2023
34.48
 4,021,300 34.35 35.35 34.26 36,700 7,400 1.2
20/09/2023
34.35
 4,310,400 33.39 35.30 33.70 170,600 20,200 6.0
19/09/2023
33.39
 3,099,400 32.52 33.74 32.52 103,500 24,400 3.0
18/09/2023
32.52
 3,297,900 33.52 33.87 32.26 0 0 0
15/09/2023
33.52
 2,381,800 33.52 34.35 33.04 8,500 5,400 0.1
14/09/2023
33.52
 4,043,200 33.04 34.35 32.96 124,200 2,500 4.7

Chính sách bảo mật | Điều khoản sử dụng |