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)
26/03/2025
38.28
 2,639,800 37.85 38.50 37.77 221,400 13,600 10.9
25/03/2025
37.85
 2,864,800 37.04 38.28 36.83 295,000 160,500 7.1
24/03/2025
36.97
 1,708,100 37.12 37.19 36.75 1,300 263,300 -13.3
21/03/2025
37.04
 2,331,000 36.39 37.04 36.32 11,500 53,500 -2.1
20/03/2025
36.39
 2,229,300 35.15 36.39 35.04 128,500 120,300 0.4
19/03/2025
35.15
 1,125,300 35.66 35.66 34.86 68,400 161,800 -4.5
18/03/2025
35.48
 974,400 35.15 35.91 35.15 44,800 19,800 1.2
17/03/2025
35.15
 1,089,900 35.00 35.44 35.00 115,400 301,000 -8.9
14/03/2025
34.97
 2,577,000 35.15 35.59 34.78 154,200 424,000 -13.1
13/03/2025
35.59
 3,988,000 37.04 37.34 35.59 1,000 369,000 -18.4
12/03/2025
37.04
 1,545,600 37.19 37.41 36.75 143,600 102,900 2.1
11/03/2025
37.04
 1,860,700 37.04 37.41 36.75 27,700 55,100 -1.4
10/03/2025
37.48
 1,579,300 37.04 37.77 37.04 6,000 56,900 -2.6
07/03/2025
37.04
 1,981,400 36.97 37.48 36.90 43,500 318,300 -14.0
06/03/2025
36.97
 3,492,300 37.34 37.70 36.46 78,400 306,500 -11.7
05/03/2025
37.19
 2,064,800 37.92 38.50 37.19 90,700 206,700 -6.0
04/03/2025
37.99
 2,057,600 38.21 38.21 37.56 29,200 108,200 -4.1
03/03/2025
38.07
 4,080,100 38.72 38.72 37.56 2,100 1,002,000 -52.1
28/02/2025
38.79
 2,077,900 38.50 39.16 38.14 167,300 152,100 0.8
27/02/2025
38.65
 1,392,900 38.65 38.65 38.14 86,900 148,100 -3.2
26/02/2025
38.58
 2,729,700 38.79 39.67 38.58 127,100 738,300 -32.7
25/02/2025
38.65
 1,563,700 38.43 38.65 37.99 37,400 56,800 -1.0
24/02/2025
38.21
 3,082,900 38.58 38.72 37.85 33,800 706,800 -35.2
21/02/2025
38.79
 1,576,200 39.09 39.31 38.50 6,200 153,500 -7.8
20/02/2025
39.16
 1,255,400 39.60 39.60 38.94 45,400 119,800 -4.0
19/02/2025
39.23
 1,826,600 38.43 39.23 38.43 310,800 28,700 15.0
18/02/2025
38.43
 2,359,600 39.01 39.09 38.21 111,400 156,500 -2.4
17/02/2025
38.87
 2,587,900 39.45 40.11 38.87 160,500 202,200 -2.3
14/02/2025
39.38
 2,298,400 39.96 40.03 39.16 50,500 177,700 -6.9
13/02/2025
39.52
 2,686,100 38.65 39.60 38.43 380,800 102,800 15.0
12/02/2025
38.65
 988,400 39.01 39.01 38.36 66,100 80,300 -0.8
11/02/2025
38.65
 2,257,900 37.92 39.01 37.56 633,900 65,900 30.0
10/02/2025
37.99
 3,313,300 39.23 39.31 37.99 193,100 225,100 -1.7
07/02/2025
39.38
 2,256,800 39.38 39.96 38.87 211,200 368,600 -8.5
06/02/2025
39.45
 1,687,300 39.74 40.11 39.01 75,400 302,500 -12.3
05/02/2025
39.60
 4,983,300 37.92 39.74 37.70 189,600 140,600 2.7
04/02/2025
37.77
 1,942,100 37.99 37.99 37.41 74,800 105,100 -1.6
24/01/2025
36.24
 1,165,600 36.68 37.04 36.17 225,600 490,400 -13.3
23/01/2025
36.68
 2,024,800 36.10 36.68 35.88 122,500 619,200 -24.5
22/01/2025
36.10
 2,415,000 37.19 37.19 35.95 45,200 218,700 -8.7
21/01/2025
37.04
 1,356,100 37.19 37.41 36.68 167,700 52,900 5.8
20/01/2025
37.19
 1,343,300 37.99 38.07 37.19 113,200 255,000 -7.3
17/01/2025
37.99
 2,771,300 37.70 38.28 37.12 296,900 280,600 0.9
16/01/2025
37.41
 1,485,900 37.92 37.92 36.97 5,800 165,800 -8.2
15/01/2025
37.19
 2,481,600 36.24 37.19 36.02 237,900 77,900 8.0
14/01/2025
36.10
 1,455,100 36.39 36.83 36.02 112,900 80,800 1.6
13/01/2025
36.06
 1,486,700 36.02 36.10 35.33 56,500 286,700 -11.3
10/01/2025
36.10
 2,477,900 36.17 36.97 36.10 133,900 235,600 -5.1
09/01/2025
36.10
 1,620,100 36.10 36.75 35.88 235,100 111,900 6.1
08/01/2025
36.10
 1,242,700 35.37 36.28 35.11 99,600 9,300 4.4
07/01/2025
35.29
 1,327,600 35.15 35.70 35.08 272,400 89,800 8.9
06/01/2025
35.51
 1,251,400 35.48 35.99 35.08 412,300 32,000 18.5
03/01/2025
35.48
 1,186,000 36.10 36.10 35.19 41,800 87,000 -2.2
02/01/2025
36.06
 1,199,900 36.10 36.42 35.88 18,800 90,700 -3.6
31/12/2024
36.10
 985,000 35.70 36.10 35.70 117,300 4,400 5.6
30/12/2024
35.84
 851,300 35.73 36.06 35.51 100,000 11,400 4.3
27/12/2024
35.73
 2,752,900 35.80 35.99 35.00 152,400 111,400 2.0
26/12/2024
35.77
 1,949,500 36.61 36.61 35.77 48,200 211,300 -8.1
25/12/2024
36.39
 2,369,600 36.97 37.26 36.39 27,700 270,400 -12.3
24/12/2024
37.04
 3,124,500 36.75 37.34 36.17 0 0 0
23/12/2024
36.53
 2,113,800 36.10 36.53 35.73 245,900 126,000 5.9
20/12/2024
35.95
 2,328,500 35.37 36.35 35.29 203,500 70,500 6.6
19/12/2024
35.37
 4,122,400 35.59 36.06 34.42 249,900 168,300 3.8
18/12/2024
35.99
 1,521,600 36.32 36.35 35.73 49,400 54,200 -0.2
17/12/2024
36.13
 1,009,100 36.17 36.35 35.73 171,500 8,200 8.1
16/12/2024
36.06
 1,216,800 35.91 36.61 35.91 358,300 33,100 16.2
13/12/2024
36.02
 1,285,300 36.35 36.35 35.91 157,700 153,900 0.2
12/12/2024
36.39
 1,782,900 36.97 37.12 36.06 113,800 254,200 -7.0
11/12/2024
36.97
 3,087,600 36.21 37.41 35.99 390,700 63,000 16.5
10/12/2024
36.17
 1,802,200 36.02 36.68 35.80 114,700 66,500 2.4
09/12/2024
36.21
 2,039,700 36.46 36.53 35.73 213,700 135,400 3.8
06/12/2024
36.32
 2,958,000 36.46 37.41 36.32 367,100 443,526 -3.9
05/12/2024
36.46
 2,759,700 36.46 36.68 35.80 121,600 566,700 -22.1
04/12/2024
36.46
 4,863,400 34.78 36.46 34.42 1,560,000 71,400 71.9
03/12/2024
34.89
 1,730,600 34.97 35.73 34.71 112,800 129,400 -0.8
02/12/2024
35.22
 2,206,000 35.08 35.88 34.71 129,700 261,600 -6.4
29/11/2024
35.04
 1,955,400 34.71 35.19 34.42 150,900 121,500 1.4
28/11/2024
34.75
 1,405,400 34.78 34.78 34.27 87,700 81,100 0.3
27/11/2024
34.67
 1,918,600 34.64 35.26 34.13 75,400 117,500 -2.0
26/11/2024
34.64
 2,515,000 34.35 34.64 34.09 246,000 278,700 -1.6
25/11/2024
34.31
 1,695,300 33.84 34.86 33.84 176,900 99,800 3.6
22/11/2024
33.84
 2,267,000 33.73 34.42 33.73 206,800 52,000 7.2
21/11/2024
33.84
 1,644,500 33.47 34.09 32.96 240,200 140,000 4.7
20/11/2024
33.33
 4,008,100 32.09 34.16 31.14 670,900 177,700 22.1
19/11/2024
32.09
 4,981,100 34.60 35.15 32.09 331,100 228,000 4.3
18/11/2024
34.42
 2,226,800 34.71 35.00 33.58 323,900 68,800 12.0
15/11/2024
34.64
 3,184,500 34.64 35.37 34.05 224,600 104,800 5.7
14/11/2024
35.00
 5,261,500 33.87 35.95 33.73 706,900 30,600 32.0
13/11/2024
33.62
 3,206,900 34.05 34.24 33.18 238,200 98,500 6.4
12/11/2024
34.05
 2,147,900 34.20 34.57 33.62 296,300 79,000 10.1
11/11/2024
34.16
 4,207,800 33.47 34.93 33.47 234,100 236,400 -0.2
08/11/2024
33.40
 3,341,900 33.54 33.91 33.18 176,300 332,100 -7.2
07/11/2024
33.51
 4,548,500 32.56 33.51 32.12 106,800 218,900 -5.0
06/11/2024
32.45
 3,200,700 32.16 32.78 32.05 82,600 53,600 1.3
05/11/2024
31.98
 2,986,500 31.68 32.41 31.54 67,000 88,400 -1.0
04/11/2024
31.68
 1,888,700 31.43 31.72 30.92 185,800 100 8.0
01/11/2024
31.36
 2,194,000 31.90 31.90 31.25 169,900 57,600 4.8
31/10/2024
32.01
 2,336,600 31.61 32.27 31.61 195,200 6,900 8.3
30/10/2024
31.90
 3,371,100 31.72 32.12 31.54 265,200 41,900 9.7
29/10/2024
31.68
 3,095,400 31.68 31.87 31.39 183,800 41,800 6.2

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