CTCP Vận tải và Xếp dỡ Hải An (hah)

39.90
0.30
(0.76%)
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
(2024-08-19) 		-2.35 -5.60% 44,615,400 509,421 20.6
39
42
39.60
2 tháng
(2024-07-22) 		-2.45 -5.83% 121,920,500 -700,465 -33.0
37.80
43.35
39.60
3 tháng
(2024-06-20) 		-2.70 -6.39% 231,002,700 -3,344,009 -153.9
37.80
46.25
39.60
6 tháng
(2024-03-22) 		2.21 5.91% 453,728,200 4,735,666 228.7
33.09
46.25
39.60
12 tháng
(2023-09-25) 		8.30 26.50% 832,870,900 3,784,221 188.7
24.26
46.25
39.60
24 tháng
(2022-09-29) 		15.19 62.26% 1,281,484,100 -5,828,004 -198.7
13.94
46.25
39.60
36 tháng
(2021-10-04) 		13.12 49.56% 1,653,852,200 533,749 344.1
13.94
52.17
39.60
60 tháng
(2019-10-15) 		34.39 659.43% 2,029,383,190 -5,902,901 139.5
2.99
52.17
39.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/09/2023
33.04
 4,227,300 33.39 34.74 32.87 22,800 112,000 -3.5
12/09/2023
33.39
 3,269,900 32.78 33.48 32.30 76,700 1,700 2.8
11/09/2023
32.78
 4,770,600 33.13 33.83 32.78 7,300 117,300 -4.2
08/09/2023
33.13
 8,078,300 31 33.13 30.48 180,900 85,700 3.7
07/09/2023
31
 2,286,600 31.09 31.57 30.96 0 148,800 -5.3
06/09/2023
31.09
 2,970,300 31.09 31.43 30.65 25,700 13,200 0.4
05/09/2023
31.09
 2,737,400 30.17 31.57 30.91 43,600 29,700 0.5
31/08/2023
30.17
 3,589,500 28.26 30.17 28.48 70,600 26,300 1.5
30/08/2023
28.26
 1,237,800 27.78 28.39 27.83 1,900 11,200 -0.3
29/08/2023
27.78
 1,317,900 27.57 28.35 27.61 16,100 8,000 0.3
28/08/2023
27.57
 932,100 27.22 27.70 27.22 18,000 11,700 0.2
25/08/2023
27.22
 737,500 27.39 27.70 27 7,300 49,700 -1.3
24/08/2023
27.39
 989,700 27.22 27.39 27.04 16,000 13,300 0.1
23/08/2023
27.22
 1,063,000 26.83 27.57 26.87 9,200 11,500 -0.1
22/08/2023
26.83
 1,258,800 26.35 26.87 25.39 31,900 3,000 0.9
21/08/2023
26.35
 1,581,700 27.39 27.39 26 16,700 800 0.5
18/08/2023
27.39
 2,570,300 29.43 29.43 27.39 25,200 26,100 -0.0
17/08/2023
29.43
 1,750,600 29.22 29.87 29.09 48,700 10,000 1.3
16/08/2023
29.22
 807,400 29.39 29.57 29.13 9,100 2,000 0.2
15/08/2023
29.39
 1,586,600 29.22 30.04 29.26 22,100 199,200 -6.0
14/08/2023
29.22
 1,722,600 28.61 29.43 28.52 7,300 4,800 0.1
11/08/2023
28.61
 1,557,500 28.78 29.04 28.13 1,400 36,700 -1.2
10/08/2023
28.78
 1,615,100 29.22 29.39 28.74 75,600 202,800 -4.3
09/08/2023
29.22
 2,264,500 29.87 29.91 29 7,700 60,700 -1.8
08/08/2023
29.87
 1,867,400 30.26 30.52 29.74 3,000 186,100 -6.3
07/08/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/50 (Volume + 50%, Ratio=0.50)
07/08/2023
30.26
 3,173,200 28.72 30.74 29.87 11,000 156,500 -5.0
04/08/2023
28.72
 2,094,900 28.93 29.10 28.64 26,200 26,000 0.0
03/08/2023
28.93
 2,652,700 28.14 29.10 28.14 100,600 34,000 3.3
02/08/2023
28.14
 1,378,300 28.17 28.35 28 51,200 5,000 2.2
01/08/2023
28.17
 2,039,800 28.78 28.81 28.17 30,400 31,900 -0.1
31/07/2023
28.78
 1,359,100 28.84 29.28 28.72 56,200 41,800 0.7
28/07/2023
28.84
 1,207,900 28.32 28.87 28.29 143,800 4,000 6.9
27/07/2023
28.32
 2,620,100 28.90 28.90 27.94 20,300 4,100 0.8
26/07/2023
28.90
 1,529,900 29.10 29.39 28.81 8,000 9,500 -0.1
25/07/2023
29.10
 1,861,500 29.22 29.80 28.87 12,700 69,200 -2.9
24/07/2023
29.22
 2,520,200 28.58 29.51 28.52 2,600 15,900 -0.7
21/07/2023
28.58
 1,833,700 27.74 28.58 27.71 20,700 21,900 -0.1
20/07/2023
27.74
 1,259,100 28.12 28.14 27.74 20,700 21,800 -0.1
19/07/2023
28.12
 1,863,600 28.03 28.87 28.03 58,300 7,400 2.5
18/07/2023
28.03
 1,141,800 28.03 28.35 27.74 200 71,500 -3.4
17/07/2023
28.03
 1,683,200 28.38 28.61 27.94 500 61,500 -3.0
14/07/2023
28.38
 1,583,300 28.41 28.75 28.14 700 16,400 -0.8
13/07/2023
28.41
 1,289,100 27.68 28.41 27.74 12,200 4,300 0.4
12/07/2023
27.68
 1,330,100 27.97 28.12 27.54 500 72,700 -3.5
11/07/2023
27.97
 1,934,100 28.41 28.58 27.94 10,500 38,100 -1.3
10/07/2023
28.41
 2,003,800 27.83 28.43 27.77 2,000 53,500 -2.5

Chính sách bảo mật | Điều khoản sử dụng |