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)
14/02/2023
20.17
 628,100 19.91 20.58 20.03 151,400 57,200 3.3
13/02/2023
19.91
 2,233,200 21.39 21.39 19.91 5,063 104,801 -3.4
10/02/2023
21.39
 1,020,000 22.29 22.32 21.30 1,600 42,100 -1.5
09/02/2023
22.29
 853,800 21.97 22.46 21.83 10,800 142,500 -5.1
08/02/2023
21.97
 936,600 22.32 22.61 21.51 51,800 29,562 0.8
07/02/2023
22.32
 1,613,100 22.90 23.59 22.03 2,200 98,100 -3.7
06/02/2023
22.90
 1,546,300 22.20 23.25 21.83 1,000 150,900 -5.9
03/02/2023
22.20
 1,131,700 21.62 22.23 21.62 0 83,300 -3.2
02/02/2023
21.62
 1,745,300 22.03 22.29 21.22 2,940 153,046 -5.6
01/02/2023
22.03
 2,470,900 22.55 23.33 21.74 600 41,100 -1.5
31/01/2023
22.55
 2,609,500 21.10 22.55 20.93 12,100 34,980 -0.9
30/01/2023
21.10
 1,563,700 21.45 21.68 21.07 36,000 252,740 -7.9
27/01/2023
21.45
 1,672,400 21.45 22.09 21.16 29,200 36,800 -0.3
19/01/2023
21.45
 1,967,700 21.10 21.51 21.04 45,800 94,580 -1.8
18/01/2023
21.10
 2,785,900 20.20 21.10 20.17 11,800 70,100 -2.1
17/01/2023
20.20
 1,405,000 19.30 20.29 19.39 165,000 51,805 3.9
16/01/2023
19.30
 731,200 19.19 19.71 19.10 123,800 232,140 -3.6
13/01/2023
19.19
 753,800 19.13 19.42 19.13 104,200 198,500 -3.1
12/01/2023
19.13
 1,000,400 19.25 19.42 18.84 110,500 75,120 1.2
11/01/2023
19.25
 1,028,900 19.25 19.57 19.19 178,600 343,300 -5.5
10/01/2023
19.25
 1,339,000 19.65 19.86 19.13 160,900 320,980 -5.3
09/01/2023
19.65
 787,900 19.83 20.17 19.62 64,500 53,420 0.4
06/01/2023
19.83
 1,362,300 20.35 20.84 19.83 47,600 81,900 -1.2
05/01/2023
20.35
 1,360,300 19.91 20.41 19.77 336,200 58,400 9.8
04/01/2023
19.91
 1,502,600 20 20.41 19.59 3,101 36,900 -1.2
03/01/2023
20
 2,517,100 18.70 20 18.61 75,700 85,900 -0.4
30/12/2022
18.70
 673,300 18.84 18.99 18.70 56,000 0 1.8
29/12/2022
18.84
 796,600 18.81 18.84 18.41 26,000 26,600 -0.0
28/12/2022
18.81
 969,000 18.23 18.93 17.94 15,900 42,460 -0.9
27/12/2022
18.23
 1,331,700 17.04 18.23 16.81 139,300 16,800 3.9
26/12/2022
17.04
 1,851,600 18.14 18.23 17.04 21,300 63,000 -1.2
23/12/2022
18.14
 757,700 17.97 18.35 17.80 44,000 34,500 0.3
22/12/2022
17.97
 1,255,800 18.29 18.67 17.74 94,700 29,400 2.0
21/12/2022
18.29
 2,289,500 19.39 20.09 18.06 58,200 109,800 -1.6
20/12/2022
19.39
 3,728,700 19.36 20 19.16 251,700 9,800 8.1
19/12/2022
19.36
 2,569,600 20.58 21.22 19.36 22,600 76,900 -1.8
16/12/2022
20.58
 1,557,200 20.78 21.45 20.35 17,100 106,200 -3.2
15/12/2022
20.78
 1,988,700 20.78 21.01 20.35 37,600 12,800 0.9
14/12/2022
20.78
 2,644,800 21.33 21.86 20.75 31,100 160,200 -4.6
13/12/2022
21.33
 3,796,100 20.12 21.33 19.71 136,100 106,580 1.1
12/12/2022
20.12
 5,109,900 19.42 20.75 19.33 120,300 36,680 2.9
09/12/2022
19.42
 2,544,200 20 20.29 19.19 19,500 116,240 -3.2
08/12/2022
20
 3,448,600 19.42 20.35 19.45 342,550 42,200 10.4
07/12/2022
19.42
 5,758,500 19.13 20.46 19.25 49,800 158,600 -3.6
06/12/2022
19.13
 3,683,300 17.88 19.13 17.65 300 22,100 -0.7
05/12/2022
17.88
 5,306,000 17.91 19.01 17.57 32,500 86,900 -1.7
02/12/2022
17.91
 3,421,000 18.14 18.38 17.01 41,400 40,600 0.0
01/12/2022
18.14
 6,077,000 17.86 18.52 17.68 193,400 18,560 5.5
30/11/2022
17.86
 3,937,200 18.72 18.84 17.45 11,700 31,400 -0.6
29/11/2022
18.72
 1,245,100 18.23 18.90 18.03 246,100 57,000 6.1
28/11/2022
18.23
 1,066,900 17.28 18.38 17.48 20,400 37,300 -0.5
25/11/2022
17.28
 600,600 16.99 17.30 16.81 4,300 65,900 -1.8
24/11/2022
16.99
 712,500 16.72 17.10 16.41 196,500 47,460 4.4
23/11/2022
16.72
 1,408,900 16.32 17.39 16.06 2,900 31,700 -0.8
22/11/2022
16.32
 1,672,700 16.23 17.33 16.23 59,070 66,460 -0.2
21/11/2022
16.23
 654,800 15.19 16.23 15.19 10,600 4,500 0.2
18/11/2022
15.19
 1,340,300 15.42 15.71 14.46 9,000 45,600 -1.0
17/11/2022
15.42
 699,200 14.90 15.77 15.13 90,800 111,260 -0.5
16/11/2022
14.90
 2,019,700 13.94 14.90 12.99 209,200 14,000 5.0
15/11/2022
13.94
 2,259,300 14.99 14.99 13.94 195,900 500 4.7
14/11/2022
14.99
 1,765,200 16.09 16.09 14.99 170,500 6,200 4.2
11/11/2022
16.09
 1,610,800 17.28 17.65 16.09 10,300 11,200 -0.0
10/11/2022
17.28
 988,400 18.55 18.55 17.28 56,005 37,800 0.5
09/11/2022
18.55
 799,700 18.03 18.84 18.26 5,100 62,100 -1.8
08/11/2022
18.03
 1,134,500 19.10 19.13 18.03 119,700 122,400 -0.1
07/11/2022
19.10
 1,036,500 20.52 20.93 19.10 24,500 121,328 -3.2
04/11/2022
20.52
 2,453,400 19.97 20.52 19.51 6,000 56,700 -1.8
03/11/2022
19.97
 805,600 19.59 20.23 18.84 82,800 11,670 2.5
02/11/2022
19.59
 898,300 20.29 20.41 19.54 20,400 67,500 -1.6
01/11/2022
20.29
 959,000 20.35 20.75 20 15,100 61,910 -1.6
31/10/2022
20.35
 1,655,900 19.48 20.35 19.42 178,800 13,260 5.8
28/10/2022
19.48
 1,016,900 19.71 20.12 19.39 26,898 49,900 -0.8
27/10/2022
19.71
 1,431,400 18.93 19.94 17.97 390,300 8,300 12.5
26/10/2022
18.93
 1,381,700 20.35 20.87 18.93 46,900 400 1.6
25/10/2022
20.35
 2,318,100 21.83 22.41 20.32 282,000 23,000 9.4
24/10/2022
21.83
 1,137,200 23.45 23.45 21.83 11,000 47,900 -1.4
21/10/2022
23.45
 2,958,500 24.70 24.72 22.99 6,500 74,200 -2.7
20/10/2022
24.70
 1,734,700 24.70 25.04 24.09 112,700 5,500 4.5
19/10/2022
24.70
 1,002,600 24.35 24.90 24.20 22,300 1,000 0.9
18/10/2022
24.35
 1,906,100 24.35 25.04 24.23 29,700 70,900 -1.7
17/10/2022
24.35
 1,416,700 24.61 24.72 23.74 93,600 66,300 1.1
14/10/2022
24.61
 2,042,600 23.62 24.78 23.83 54,600 5,300 2.1
13/10/2022
23.62
 1,269,000 23.54 24.23 23.28 24,800 27,800 -0.1
12/10/2022
23.54
 1,291,100 22.72 24.06 22.72 113,500 51,087 2.5
11/10/2022
22.72
 2,821,100 23.97 24.03 22.32 63,300 710,200 -25.4
10/10/2022
23.97
 2,351,100 22.41 23.97 21.59 270,600 12,080 10.7
07/10/2022
22.41
 3,826,900 23.36 23.36 21.74 2,600 539,201 -20.7
06/10/2022
23.36
 3,867,000 25.10 25.22 23.36 56,400 613,420 -22.4
05/10/2022
25.10
 2,892,800 24.06 25.30 24.41 177,200 624,600 -19.4
04/10/2022
24.06
 4,300,400 22.61 24.17 22.78 325,400 615,620 -12.0
03/10/2022
22.61
 2,857,000 24.06 24.99 22.61 116,300 305,380 -7.4
30/09/2022
24.06
 5,175,800 24.41 24.41 22.72 157,500 2,094,600 -80.4
29/09/2022
24.41
 2,382,200 25.51 26.41 24.06 32,900 489,780 -19.2
28/09/2022
25.51
 1,825,700 26.20 26.96 25.48 9,000 190,307 -8.0
27/09/2022
26.20
 3,186,700 28.14 28.14 26.20 100,900 363,800 -11.9
26/09/2022
28.14
 2,014,600 30.26 30.26 28.14 95,400 351,200 -12.4
23/09/2022
30.26
 1,524,400 31.54 31.65 30.26 13,500 203,900 -9.9
22/09/2022
31.54
 1,695,400 29.91 31.59 29.10 32,700 8,240 1.3
21/09/2022
29.91
 2,643,900 31.01 31.01 28.96 9,800 431,900 -21.8
20/09/2022
31.01
 2,505,700 32.35 32.70 30.43 71,100 304,020 -12.5

Chính sách bảo mật | Điều khoản sử dụng |