CTCP Vận tải và Xếp dỡ Hải An (hah)

40.25
0.35
(0.88%)
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)
19/09/2022
32.35
 2,705,500 34.72 34.84 32.35 29,720 9,500 1.1
16/09/2022
34.72
 1,819,600 35.88 35.88 34.49 6,000 600 0.3
15/09/2022
35.88
 554,200 35.94 36.52 35.88 39,000 9,140 0.2
14/09/2022
35.94
 1,131,300 36.35 36.35 35.36 3,500 0 2.8
13/09/2022
36.35
 733,500 36.81 37.04 35.94 47,900 1,210 2.8
12/09/2022
36.81
 759,000 36.35 37.28 36.35 59,800 6,250 0.5
09/09/2022
36.35
 1,037,800 35.94 36.46 35.07 7,900 0 0.5
08/09/2022
35.94
 1,269,900 36.52 37.04 35.83 8,700 27,500 -1.2
07/09/2022
36.52
 2,080,400 38.72 38.72 36.52 7,400 3,700 0.2
06/09/2022
38.72
 1,470,700 38.84 39.48 38.72 45,100 57,000 -0.8
05/09/2022
38.84
 2,361,400 37.39 39.07 37.39 23,800 7,100 1.1
31/08/2022
37.39
 702,200 37.39 37.57 36.93 4,500 105,700 -6.5
30/08/2022
37.39
 998,300 37.28 38.14 37.33 54,900 10,100 2.9
29/08/2022
37.28
 1,653,500 37.51 37.51 35.94 20,100 20,000 0.0
26/08/2022
37.51
 1,066,400 38.09 38.61 37.28 12,100 7,000 0.3
25/08/2022
38.09
 1,303,900 37.62 38.43 37.33 84,000 114,100 -2.0
24/08/2022
37.62
 1,088,700 37.33 37.97 37.10 2,500 100,600 -6.4
23/08/2022
37.33
 918,000 36.64 37.45 35.94 5,000 280,600 -17.7
22/08/2022
36.64
 2,839,400 38.14 38.14 36.41 6,500 325,500 -20.2
19/08/2022
38.14
 2,209,200 39.42 39.59 37.86 11,900 273,300 -17.2
18/08/2022
39.42
 862,800 39.83 40 39.42 57,000 84,700 -1.9
17/08/2022
39.83
 1,131,500 40.35 40.87 39.54 17,300 14,300 0.2
16/08/2022
40.35
 1,231,100 39.88 40.93 39.54 11,600 39,900 -2.0
15/08/2022
39.88
 692,200 39.25 40.46 39.54 58,000 30,500 1.9
12/08/2022
39.25
 1,103,800 39.13 39.65 38.96 6,100 3,400 0.2
11/08/2022
39.13
 1,269,400 40 40.52 38.84 41,000 25,900 1.0
10/08/2022
40
 791,800 40.64 41.10 40 13,100 100 0.9
09/08/2022
40.64
 1,004,000 40.52 41.33 40.23 67,700 20,500 3.3
08/08/2022
40.52
 1,445,400 39.71 41.04 39.19 13,200 15,300 -0.1
05/08/2022
39.71
 1,037,800 40.12 40.12 39.54 6,700 4,300 0.2
04/08/2022
40.12
 1,240,900 40.41 40.87 39.65 47,400 20,100 1.9
03/08/2022
40.41
 1,670,400 39.30 40.46 38.90 21,500 26,200 -0.3
02/08/2022
39.30
 1,550,500 38.67 39.65 38.84 176,800 1,000 11.9
01/08/2022
38.67
 1,171,300 38.26 38.84 37.68 27,500 33,900 -0.4
29/07/2022
38.26
 2,711,400 37.86 39.94 38.26 6,300 10,300 -0.3
28/07/2022
37.86
 1,117,900 37.33 38.78 37.57 0 34,200 -2.2
27/07/2022
37.33
 916,600 38.61 38.61 37.16 3,600 47,700 -2.8
26/07/2022
38.61
 1,168,300 38.14 38.78 37.86 38,300 15,200 1.5
25/07/2022
38.14
 1,206,300 38.26 38.26 36.99 2,300 13,600 -0.7
22/07/2022
38.26
 802,000 38.55 39.36 38.26 20,300 5,800 -0.5
21/07/2022
38.55
 964,500 39.36 39.42 38.38 64,600 71,800 -0.5
20/07/2022
39.36
 2,177,300 37.10 39.36 37.16 231,400 4,500 15.4
19/07/2022
37.10
 1,017,000 36.35 37.16 36.35 13,400 38,900 -1.6
18/07/2022
36.35
 871,100 35.94 36.93 35.88 66,800 77,700 -0.7
15/07/2022
35.94
 868,500 36.58 37.62 35.94 3,900 30,100 -1.6
14/07/2022
36.58
 825,400 36.99 37.10 35.77 54,600 6,000 3.1
13/07/2022
36.99
 978,100 36.99 38.03 36.46 1,000 45,800 -2.9
12/07/2022
36.99
 1,609,800 34.61 36.99 33.62 48,500 31,000 1.1
11/07/2022
34.61
 703,300 35.19 35.48 33.91 66,200 20,800 2.7
08/07/2022
35.19
 676,600 34.78 36.12 35.07 268,500 371,400 2.7
07/07/2022
34.78
 1,175,500 34.43 35.30 33.28 100,400 18,000 4.9
06/07/2022
34.43
 1,621,900 36.99 37.57 34.43 21,400 29,000 -0.5
05/07/2022
36.99
 3,207,900 39.77 40.41 36.99 45,000 80,000 -2.2
04/07/2022
39.77
 1,353,800 41.33 41.97 39.71 35,400 68,600 -2.3
01/07/2022
41.33
 984,200 42.03 42.14 40.29 13,800 11,300 0.2
30/06/2022
42.03
 1,079,000 42.78 44.29 42.03 88,800 16,700 5.2
29/06/2022
42.78
 1,571,000 40 42.78 40.41 307,900 7,200 21.5
28/06/2022
40
 2,271,600 41.80 42.09 39.42 30,400 12,900 1.2
27/06/2022
41.80
 877,700 41.80 43.36 41.45 21,200 6,800 1.1
24/06/2022
41.80
 677,200 42.38 43.19 41.80 2,200 20,700 -1.3
23/06/2022
42.38
 1,445,100 39.65 42.38 37.97 20,300 5,800 1.1
22/06/2022
39.65
 2,687,100 42.61 43.42 39.65 57,600 20,700 2.5
21/06/2022
42.61
 2,207,100 45.80 46.32 42.61 70,700 33,400 2.7
20/06/2022
45.80
 1,642,100 46.96 47.65 45.80 102,300 62,800 3.1
17/06/2022
46.96
 2,407,100 46.38 47.65 44.35 98,500 92,200 0.5
16/06/2022
46.38
 2,010,000 44.23 47.19 44.87 115,700 218,000 -8.2
15/06/2022
44.23
 1,702,400 44.12 44.93 42.78 91,900 83,400 0.6
14/06/2022
44.12
 2,132,600 44 45.74 42.03 120,000 117,700 0.2
13/06/2022
44
 3,079,000 47.30 47.30 44 105,800 117,700 -0.9
10/06/2022
47.30
 4,168,500 50.84 50.84 47.30 11,700 126,300 -9.4
09/06/2022
50.84
 1,510,900 50.96 50.96 49.68 84,400 42,400 3.7
08/06/2022
50.96
 3,394,900 52.12 52.75 50.84 358,600 64,500 25.9
07/06/2022
52.12
 2,618,000 49.28 52.12 48.70 223,300 8,900 19.3
06/06/2022
49.28
 3,617,700 52.17 53.86 49.28 8,100 22,100 -1.3
03/06/2022
52.17
 2,825,600 50.43 52.46 48.75 65,700 8,600 5.1
02/06/2022
50.43
 1,883,700 51.48 52.23 50.43 6,200 16,600 -0.9
01/06/2022
51.48
 3,530,300 48.12 51.48 46.84 8,500 31,000 -2.0
31/05/2022
48.12
 1,340,100 48.23 49.57 47.54 1,300 1,600 -0.0
30/05/2022
48.23
 2,928,700 47.54 50.14 46.03 13,900 21,100 -0.6
27/05/2022
47.54
 2,062,300 46.38 48.99 46.38 281,000 1,500 22.9
26/05/2022
46.38
 1,655,700 46.20 48.23 46.20 16,000 1,600 1.2
25/05/2022
46.20
 2,281,300 43.19 46.20 43.54 8,800 35,800 -2.2
24/05/2022
43.19
 1,014,100 42.03 43.19 41.74 3,800 42,700 -2.9
23/05/2022
42.03
 1,452,600 42.32 43.77 41.62 44,700 143,600 -7.2
20/05/2022
42.32
 1,891,400 44.12 44.64 42.09 1,300 76,300 -5.5
19/05/2022
44.12
 1,405,200 44.52 45.51 41.74 1,600 78,800 -5.9
18/05/2022
44.52
 1,547,100 42.09 44.87 42.03 489,300 74,400 31.9
17/05/2022
42.09
 2,964,800 39.42 42.14 36.70 115,000 82,200 2.4
16/05/2022
39.42
 2,669,400 42.38 44.35 39.42 78,600 19,700 4.0
13/05/2022
42.38
 2,031,400 45.57 46.32 42.38 88,600 21,700 5.0
12/05/2022
45.57
 2,179,400 48.93 50.14 45.51 5,700 117,800 -9.4
11/05/2022
48.93
 2,055,400 49.28 50.20 46.38 268,500 371,400 -8.5
10/05/2022
49.28
 2,743,400 47.19 49.28 43.94 261,500 41,900 18.7
09/05/2022
47.19
 1,815,100 50.72 50.72 47.19 61,100 59,500 0.1
06/05/2022
50.72
 1,591,100 48.35 51.19 46.61 14,200 32,200 -1.6
05/05/2022
48.35
 2,252,000 49.10 49.22 45.74 73,800 69,600 0.3
04/05/2022
49.10
 2,114,800 46.20 49.39 45.80 109,300 52,600 4.8
29/04/2022
46.20
 2,084,500 43.19 46.20 42.67 85,300 45,600 3.2
28/04/2022
43.19
 2,107,800 40.93 43.77 41.62 28,100 178,300 -11.3
27/04/2022
40.93
 1,410,400 38.26 40.93 36.75 17,500 165,300 -10.0

Chính sách bảo mật | Điều khoản sử dụng |