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)
19/08/2025
60.81
 3,144,700 62.73 62.83 60.52 147,900 397,600 -16.1
18/08/2025
61.86
 4,398,100 59.94 62.44 59.75 269,700 174,400 5.8
15/08/2025
59.46
 3,699,300 60.52 60.81 58.79 347,700 400,700 -3.3
14/08/2025
60.33
 3,608,600 61.29 61.29 59.56 416,600 107,400 19.4
13/08/2025
60.71
 3,586,000 60.62 61.48 58.89 392,600 169,200 13.9
12/08/2025
60.52
 8,965,800 56.97 60.52 56.49 466,100 266,700 12.2
11/08/2025
56.58
 3,181,300 56.00 57.45 56.00 83,800 325,400 -14.3
08/08/2025
55.91
 4,024,300 56.49 56.68 55.04 820,300 113,300 40.9
07/08/2025: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30)
07/08/2025
56.39
 3,784,500 58.60 58.60 56.29 8,400 482,100 -28.2
06/08/2025
55.42
 3,881,400 55.64 56.51 54.91 337,700 400,500 -4.8
05/08/2025
55.57
 9,139,000 58.70 59.07 54.40 770,100 1,043,000 -22.3
04/08/2025
58.48
 3,846,200 59.80 59.87 57.39 68,500 446,200 -30.5
01/08/2025
58.48
 8,949,100 54.91 58.48 54.04 1,018,700 107,300 70.2
31/07/2025
54.69
 5,914,000 55.35 55.35 53.38 1,343,600 153,600 88.4
30/07/2025
53.60
 4,420,900 51.77 53.60 51.48 635,400 196,200 31.5
29/07/2025
51.77
 8,640,100 56.22 56.22 51.56 219,900 66,000 11.2
28/07/2025
55.42
 6,189,600 54.76 55.79 54.33 251,600 5,000 18.7
25/07/2025
54.18
 7,934,700 53.96 55.93 53.82 411,600 485,200 -5.9
24/07/2025
52.72
 4,917,100 52.72 52.87 51.48 46,700 52,500 -0.5
23/07/2025
52.29
 4,913,600 53.67 53.74 51.99 67,400 937,000 -63.1
22/07/2025
53.16
 6,696,600 51.05 53.60 50.32 437,500 423,600 1.2
21/07/2025
50.68
 3,392,700 51.63 52.07 50.68 37,900 73,400 -2.5
18/07/2025
51.05
 6,866,500 49.95 51.34 49.59 880,400 150,300 50.9
17/07/2025
49.88
 2,900,900 49.73 50.54 49.59 453,900 71,400 26.2
16/07/2025
49.51
 2,521,500 49.59 50.39 49.51 9,100 59,500 -3.4
15/07/2025
49.51
 6,083,400 50.39 50.68 49.51 89,400 1,048,800 -65.8
14/07/2025
50.46
 3,016,300 50.90 51.05 49.73 36,300 8,300 1.9
11/07/2025
50.54
 3,596,100 51.41 51.99 50.32 400 284,000 -19.9
10/07/2025
51.19
 4,547,800 50.90 52.07 50.39 443,700 27,100 29.3
09/07/2025
50.39
 2,274,400 51.48 51.63 50.17 8,200 96,500 -6.1
08/07/2025
50.90
 3,162,200 50.10 51.48 49.66 249,300 90,600 10.9
07/07/2025
49.66
 2,579,500 50.54 50.68 49.44 2,600 439,000 -29.9
04/07/2025
50.32
 1,465,600 51.19 51.26 50.17 2,300 35,200 -2.3
03/07/2025
50.83
 5,736,800 49.15 51.70 49.15 862,400 219,300 44.9
02/07/2025
48.93
 2,057,200 48.42 49.22 48.42 378,000 38,000 22.8
01/07/2025
48.42
 1,874,200 49.44 49.51 48.27 400 347,400 -23.2
30/06/2025
49.22
 2,276,600 48.71 49.73 48.35 196,300 274,800 -5.3
27/06/2025
48.20
 1,852,800 49.30 49.30 48.20 100 247,200 -16.5
26/06/2025
48.93
 2,966,000 48.57 49.22 47.84 338,500 79,400 17.3
25/06/2025
48.49
 3,205,600 49.81 50.10 48.35 7,300 354,300 -23.6
24/06/2025
49.66
 3,354,200 51.05 51.05 49.66 9,400 67,700 -4.0
23/06/2025
50.75
 2,681,300 51.92 52.80 50.68 54,400 333,600 -19.7
20/06/2025
51.05
 4,774,700 50.24 51.34 49.22 715,100 57,600 45.2
19/06/2025
50.02
 2,548,500 51.12 51.63 49.88 19,600 313,200 -20.4
18/06/2025
51.05
 2,958,500 51.34 52.87 50.83 245,500 143,000 7.2
17/06/2025
50.68
 2,446,800 51.85 51.85 50.32 100 310,100 -21.7
16/06/2025
51.70
 2,715,100 51.92 53.60 51.34 71,700 563,600 -35.1
13/06/2025
50.97
 2,881,800 51.26 52.43 50.75 36,200 471,700 -30.8
12/06/2025
50.68
 2,968,000 50.90 51.34 49.81 117,300 787,700 -46.3
11/06/2025
50.17
 2,912,200 51.77 51.99 50.17 383,800 858,900 -33.2
10/06/2025
51.41
 2,780,100 51.56 52.65 50.90 452,600 0 -35.9
09/06/2025
51.56
 4,045,600 55.42 55.42 51.56 109,100 0 -71.6
06/06/2025
55.42
 3,137,500 54.04 55.79 53.82 308,000 0 -70.4
05/06/2025
53.67
 3,153,700 55.42 55.42 53.45 316,500 0 -27.3
04/06/2025
55.49
 2,316,600 56.88 56.88 54.76 172,300 0 -50.6
03/06/2025
56.88
 2,178,300 55.49 57.68 55.13 206,000 0 -47.0
02/06/2025
55.42
 2,020,600 56.88 57.97 55.20 285,500 0 -28.9
30/05/2025
56.88
 2,772,100 58.63 58.63 55.64 193,800 0 -62.3
29/05/2025
58.63
 1,815,200 59.14 60.53 56.88 316,239 0 -29.2
28/05/2025
58.70
 3,317,000 61.84 65.63 58.34 341,310 0 -60.1
27/05/2025
61.55
 1,931,600 57.46 61.55 57.24 144,200 165,400 -1.9
26/05/2025
57.54
 1,068,800 57.68 58.34 56.00 109,600 0 -8.5
23/05/2025
57.61
 1,229,200 54.91 59.07 54.69 94,700 156,000 -4.9
22/05/2025
55.49
 1,356,000 56.08 56.88 54.40 140,400 0 -12.3
21/05/2025
54.98
 3,247,800 52.50 54.98 50.61 94,950 0 -38.4
20/05/2025
51.41
 1,257,000 48.27 51.41 47.84 101,800 0 -5.3
19/05/2025
48.06
 597,000 48.13 48.93 47.84 95,300 0 -3.6
16/05/2025
48.20
 582,600 47.47 48.64 47.47 160,888 0 8.3
15/05/2025
47.47
 1,191,000 48.86 48.86 47.11 185,760 0 6.4
14/05/2025
48.57
 1,523,400 49.59 50.68 48.57 154,900 167,800 -0.8
13/05/2025
49.73
 1,192,000 49.66 50.02 48.86 233,900 109,300 8.5
12/05/2025
49.59
 1,157,000 48.71 49.59 47.91 25,800 127,400 -6.8
09/05/2025
48.71
 1,094,400 48.79 49.81 47.91 46,900 186,800 -9.4
08/05/2025
49.15
 1,727,500 48.49 49.59 47.98 76,400 343,000 -17.7
07/05/2025
48.49
 1,295,700 46.31 48.35 45.80 186,000 160,600 1.7
06/05/2025
46.31
 1,685,700 48.13 48.35 46.16 95,200 391,600 -19.1
05/05/2025
48.13
 1,078,100 47.40 48.57 46.74 18,335 0 -16.2
29/04/2025
46.82
 2,971,200 44.48 47.11 43.90 153,700 398,600 -15.6
28/04/2025
44.19
 772,900 44.05 44.34 42.59 101,600 196,300 -5.7
25/04/2025
44.12
 1,284,700 43.61 44.48 43.32 328,100 153,200 10.5
24/04/2025
43.46
 966,200 43.61 45.14 43.02 25,100 204,200 -10.8
23/04/2025
43.68
 1,003,500 45.21 45.21 43.02 58,000 500,100 -26.3
22/04/2025
44.05
 3,004,000 41.64 44.05 40.25 407,400 301,300 5.8
21/04/2025
43.24
 1,450,500 43.17 43.68 41.35 146,700 61,000 5.0
18/04/2025
43.32
 2,934,400 42.51 44.92 42.30 333,400 215,200 7.0
17/04/2025
42.51
 1,158,700 41.93 42.66 41.57 183,200 69,800 6.5
16/04/2025
42.22
 3,584,700 42.30 42.95 41.20 304,300 2,015,300 -98.3
15/04/2025
42.00
 4,536,000 38.65 42.00 38.65 575,000 321,900 14.0
14/04/2025
39.38
 2,931,200 37.19 39.38 37.04 223,000 227,000 -0.3
11/04/2025
37.19
 2,432,200 36.32 37.26 35.00 198,800 416,700 -10.7
10/04/2025
35.15
 86,400 35.15 35.15 35.15 48,900 2,400 2.2
09/04/2025
32.85
 2,187,400 32.85 33.65 32.85 271,800 1,266,800 -44.9
08/04/2025
35.29
 1,984,300 36.10 36.68 35.29 77,500 143,100 -3.2
04/04/2025
37.92
 5,012,300 34.35 37.99 34.35 373,600 1,272,500 -45.4
03/04/2025
36.24
 6,864,400 36.83 37.85 36.24 228,100 487,100 -12.9
02/04/2025
38.94
 2,796,700 38.94 39.45 38.72 441,600 491,700 -2.6
01/04/2025
38.58
 1,135,400 38.43 38.87 38.21 178,600 89,600 4.7
31/03/2025
38.50
 2,464,900 38.50 38.87 38.36 291,100 270,600 1.1
28/03/2025
38.50
 3,109,900 38.28 38.79 37.70 639,900 51,500 31.0
27/03/2025
38.28
 2,975,500 38.28 38.43 37.85 412,200 900 21.6

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