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
(2024-08-20) 		-2.10 -5% 42,373,100 444,071 18.0
39
42
39.90
2 tháng
(2024-07-22) 		-2.15 -5.11% 123,618,000 -758,245 -35.2
37.80
43.35
39.90
3 tháng
(2024-06-21) 		-3.50 -8.06% 223,874,000 -3,061,161 -139.5
37.80
46.25
39.90
6 tháng
(2024-03-25) 		2.99 8.09% 452,775,700 4,679,586 226.5
33.09
46.25
39.90
12 tháng
(2023-09-25) 		8.60 27.46% 834,568,400 3,726,441 186.4
24.26
46.25
39.90
24 tháng
(2022-09-30) 		15.84 65.85% 1,280,799,400 -5,428,904 -181.7
13.94
46.25
39.90
36 tháng
(2021-10-05) 		14.49 57.01% 1,653,797,700 574,969 348.1
13.94
52.17
39.90
60 tháng
(2019-10-16) 		34.70 667.85% 2,031,006,710 -5,960,681 137.2
2.99
52.17
39.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
27.83
 2,179,300 27.42 27.88 27.16 83,500 0 4.0
06/07/2023
27.42
 2,359,400 27.13 27.65 26.99 17,100 63,600 -2.2
05/07/2023
27.13
 2,179,700 26.72 28 26.78 68,000 12,500 2.6
04/07/2023
26.72
 1,420,200 26.43 27.10 26.52 8,500 30,400 -1.0
03/07/2023
26.43
 929,000 26.09 26.78 26.14 500 18,200 -0.8
30/06/2023
26.09
 1,308,800 25.97 26.43 25.77 600 15,600 -0.7
29/06/2023
25.97
 1,970,500 26.61 26.84 25.91 29,000 264,200 -10.6
28/06/2023
26.61
 1,458,700 27.07 27.19 26.49 55,600 9,000 2.2
27/06/2023
27.07
 3,943,300 25.71 27.42 26.14 161,500 52,900 5.1
26/06/2023
25.71
 1,810,700 25.42 25.88 24.93 0 20,400 -0.9
23/06/2023
25.42
 1,495,300 25.88 26 25.28 700 42,000 -1.8
22/06/2023
25.88
 2,575,900 25.62 26.49 25.45 0 8,100 -0.4
21/06/2023
25.62
 1,750,400 25.22 25.91 25.19 66,000 18,400 2.1
20/06/2023
25.22
 1,217,000 24.81 25.22 24.81 31,500 51,500 -0.9
19/06/2023
24.81
 1,335,300 24.64 24.99 24.46 5,700 6,600 -0.0
16/06/2023
24.64
 1,941,000 25.25 25.71 24.64 22,800 3,000 0.8
15/06/2023
25.25
 1,353,800 25.04 25.54 24.96 9,700 20,000 -0.4
14/06/2023
25.04
 1,751,700 25.57 25.74 25.01 55,200 4,600 2.2
13/06/2023
25.57
 2,403,200 26.12 26.43 25.28 8,200 30,400 -1.0
12/06/2023
26.12
 2,409,500 25.80 26.90 25.62 6,700 11,100 -0.2
09/06/2023
25.80
 2,674,900 24.84 25.80 24.81 5,400 5,000 0.0
08/06/2023
24.84
 3,015,300 25.80 26.03 24.84 12,400 59,800 -2.1
07/06/2023
25.80
 4,318,100 24.78 26.09 24.61 3,100 0 0.1
06/06/2023
24.78
 2,556,100 24.84 25.39 24.70 1,000 32,700 -1.4
05/06/2023
24.84
 5,985,200 23.22 24.84 23.30 53,300 449,900 -16.2
02/06/2023
23.22
 2,058,300 23.30 23.68 23.10 700 512,000 -20.5
01/06/2023
23.30
 2,282,300 23.62 23.88 23.10 300 620,300 -25.0
31/05/2023
23.62
 1,642,600 23.39 23.91 23.54 1,500 400,800 -16.3
30/05/2023
23.39
 1,398,900 23.13 23.80 23.22 700 106,000 -4.3
29/05/2023
23.13
 863,800 22.72 23.19 22.75 400 0 0.0
26/05/2023
22.72
 608,900 22.90 23.01 22.72 0 0 0
25/05/2023
22.90
 730,700 22.67 23.07 22.58 0 70,800 -2.8
24/05/2023
22.67
 577,500 22.52 22.84 22.49 0 100 -0.0
23/05/2023
22.52
 851,800 22.72 23.01 22.49 10,300 88,300 -3.1
22/05/2023
22.72
 924,900 22.58 22.90 22.49 100 66,200 -2.6
19/05/2023
22.58
 1,098,600 22.84 23.01 22.49 8,600 44,500 -1.4
18/05/2023
22.84
 1,445,000 23.39 23.42 22.72 13,700 42,700 -1.2
17/05/2023
23.39
 1,209,600 23.51 23.88 23.36 316,900 1,200 12.8
16/05/2023
23.51
 1,467,900 24.14 24.17 23.45 361,900 86,600 11.3
15/05/2023
24.14
 1,069,700 24.03 24.52 23.86 40,100 33,800 0.2
12/05/2023
24.03
 1,498,100 23.45 24.23 23.33 89,600 16,400 3.0
11/05/2023
23.45
 1,046,500 23.25 23.88 23.39 219,800 17,000 8.3
10/05/2023
23.25
 719,800 23.42 23.94 23.25 4,900 7,900 -0.1
09/05/2023
23.42
 1,307,500 22.96 23.54 22.61 20,800 273,400 -10.0
08/05/2023
22.96
 2,149,600 23.71 24.35 22.84 100 628,700 -25.4
05/05/2023
23.71
 943,800 24.46 24.64 23.54 3,400 31,900 -1.2
04/05/2023
24.46
 1,060,000 23.74 24.93 23.88 22,500 49,700 -1.1
28/04/2023
23.74
 1,304,200 23.77 24.12 23.25 5,400 3,700 0.1
27/04/2023
23.77
 1,107,400 24.23 25.19 23.77 100 10,900 -0.5
26/04/2023
24.23
 996,400 24.06 24.61 23.80 700 12,000 -0.5
25/04/2023
24.06
 4,027,200 22.49 24.06 22.61 72,900 8,220 2.7
24/04/2023
22.49
 705,800 21.94 22.90 21.91 15,200 27,720 -0.5
21/04/2023
21.94
 402,100 22.52 22.52 21.91 0 15,910 -0.6
20/04/2023
22.52
 754,100 22.32 22.58 21.86 500 155,200 -5.9
19/04/2023
22.32
 570,900 21.97 22.55 21.86 100 28,310 -1.1
18/04/2023
21.97
 590,900 21.51 21.97 21.39 7,100 127,800 -4.6
17/04/2023
21.51
 551,600 22.20 22.20 21.48 6,900 80,438 -2.7
14/04/2023
22.20
 984,200 22.03 22.64 22.03 34,900 62,300 -1.0
13/04/2023
22.03
 1,560,300 23.07 23.13 22.03 21,800 9,500 0.5
12/04/2023
23.07
 1,624,400 22.43 23.07 22.61 49,900 16,610 1.3
11/04/2023
22.43
 1,720,300 21.83 22.52 21.74 19,900 50,450 -1.2
10/04/2023
21.83
 1,490,400 21.62 22.14 21.62 16,200 168,000 -5.7
07/04/2023
21.62
 1,366,900 21.54 22.03 21.19 8,000 3,500 0.2
06/04/2023
21.54
 1,307,900 21.71 21.83 21.54 1,275 33,700 -1.2
05/04/2023
21.71
 1,258,200 21.48 22 21.25 4,500 61,800 -2.1
04/04/2023
21.48
 3,702,500 20.09 21.48 19.91 11,900 220,402 -7.7
03/04/2023
20.09
 1,052,300 19.83 20.29 20 0 37,040 -1.3
31/03/2023
19.83
 1,130,600 19.54 19.94 19.65 111,500 300 3.8
30/03/2023
19.54
 911,500 19.45 19.65 19.51 54,400 30,000 0.8
29/03/2023
19.45
 1,051,600 19.25 19.65 19.13 8,300 74,900 -2.2
28/03/2023
19.25
 1,291,100 19.07 19.71 19.19 7,600 225,180 -7.2
27/03/2023
19.07
 728,700 18.78 19.16 18.87 1,200 3,200 -0.1
24/03/2023
18.78
 569,000 18.41 18.81 18.58 2,100 4,500 -0.1
23/03/2023
18.41
 635,200 18.55 18.55 18.32 600 3,100 -0.1
22/03/2023
18.55
 370,300 18.67 19.01 18.55 30,000 400 1.0
21/03/2023
18.67
 706,900 18.49 18.84 18.03 1,610 12,200 -2.2
20/03/2023
18.49
 1,000,600 19.22 19.28 18.41 760 31,500 -1.0
17/03/2023
19.22
 487,700 19.33 19.48 19.07 36,300 12,300 0.8
16/03/2023
19.33
 202,700 19.59 19.59 19.28 36,500 113,720 -2.6
15/03/2023
19.59
 812,800 18.96 19.71 19.13 15,800 11,200 0.2
14/03/2023
18.96
 1,029,700 19.42 19.45 18.81 118,300 97,960 0.7
13/03/2023
19.42
 703,400 19.77 19.77 19.36 9,200 22,680 -0.5
10/03/2023
19.77
 1,590,900 19.48 19.91 19.36 8,400 23,200 -0.5
09/03/2023
19.48
 839,300 19.42 19.71 19.36 300 164,600 -5.5
08/03/2023
19.42
 801,500 18.90 19.48 18.70 9,600 2,800 0.2
07/03/2023
18.90
 898,300 19.07 19.42 18.75 2,100 310,360 -10.0
06/03/2023
19.07
 610,600 19.13 19.65 19.07 52,300 20,600 1.0
03/03/2023
19.13
 844,900 19.57 19.80 19.13 2,700 14,600 -0.4
02/03/2023
19.57
 654,800 19.77 20.14 19.57 29,981 50,420 -0.7
01/03/2023
19.77
 968,500 18.78 19.77 18.61 36,800 900 1.2
28/02/2023
18.78
 1,613,100 19.59 20 18.23 9,300 92,640 -2.7
27/02/2023
19.59
 1,106,300 20.58 20.58 19.59 2,600 59,000 -1.9
24/02/2023
20.58
 704,100 20.99 21.33 20.49 8,200 70,400 -2.2
23/02/2023
20.99
 1,628,600 21.33 21.33 20.29 900 314,440 -11.4
22/02/2023
21.33
 1,908,700 21.77 22.06 21.33 95,000 200 3.5
21/02/2023
21.77
 1,982,600 22.03 22.49 21.74 6,000 219,220 -8.0
20/02/2023
22.03
 1,357,000 20.99 22.09 21.10 29,600 0 1.1
17/02/2023
20.99
 1,729,100 20.67 21.22 20.67 19,200 13,200 0.2
16/02/2023
20.67
 1,322,600 20.49 20.84 20.29 8,900 295,320 -10.2
15/02/2023
20.49
 964,300 20.17 20.58 20.17 4,800 128 0.2

Chính sách bảo mật | Điều khoản sử dụng |