CTCP Vận tải và Xếp dỡ Hải An (hah)

47.95
0.05
(0.10%)
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
(2026-08-19) 		0.30 0.63% 19,033,600 -3,963,536 -206.9
44.95
57
47.95
2 tháng
(2026-07-20) 		3 6.68% 32,022,200 -5,917,436 -297.2
43.90
57
47.95
3 tháng
(2026-06-22) 		-3.49 -6.80% 44,661,500 -8,314,236 -421.5
43.90
57
47.95
6 tháng
(2026-03-23) 		0.16 0.33% 96,605,400 -12,548,936 -646.1
43.18
57
47.95
12 tháng
(2025-09-23) 		-3.69 -7.15% 389,223,100 -14,744,136 -752.6
43.18
68.20
47.95
24 tháng
(2024-09-30) 		18.26 61.59% 1,062,529,700 -17,049,680 -1,662.0
29.21
68.20
47.95
36 tháng
(2023-10-04) 		23.87 99.31% 1,898,175,300 -14,693,595 -1,541.7
17.69
68.20
47.95
60 tháng
(2021-10-14) 		26.14 120.14% 2,744,661,700 -22,302,087 -1,644.1
10.17
68.20
47.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/10/2024
30.81
 2,213,700 31.32 31.32 30.74 21,900 180,300 -6.7
17/10/2024
31.32
 1,134,000 31.36 31.36 30.70 99,500 72,100 1.2
16/10/2024
31.03
 1,547,000 30.77 31.50 30.77 97,000 45,300 2.2
15/10/2024
30.85
 2,840,500 31.25 31.32 30.77 148,300 117,700 1.3
14/10/2024
31.28
 1,824,700 31.65 31.72 31.17 9,000 301,700 -12.6
11/10/2024
31.58
 7,477,400 30.63 31.83 30.59 859,700 43,200 35.1
10/10/2024
30.59
 2,663,900 30.92 30.96 30.45 23,500 42,700 -0.8
09/10/2024
30.70
 4,205,700 30.37 30.85 30.26 146,100 52,400 3.9
08/10/2024
30.23
 4,642,800 29.57 30.37 29.50 902,300 7,400 37.0
07/10/2024
29.46
 1,200,800 29.31 29.53 29.24 0 96,600 -3.9
04/10/2024
29.21
 2,167,200 29.75 29.79 29.17 17,000 37,300 -0.8
03/10/2024
29.75
 2,698,700 30.12 30.19 29.61 1,100 1,700 -0.0
02/10/2024
30.12
 2,538,500 29.97 30.19 29.53 315,300 27,800 11.8
01/10/2024
30.08
 2,325,000 29.64 30.12 29.61 68,100 261,200 -7.9
30/09/2024
29.64
 1,828,200 29.97 29.97 29.46 76,300 95,900 -0.8
27/09/2024
29.97
 2,574,600 30.19 30.30 29.93 0 46,000 -1.9
26/09/2024
30.15
 4,163,100 29.72 30.41 29.72 410,600 2,400 16.9
25/09/2024
29.72
 2,566,200 29.72 29.79 29.46 34,500 11,400 0.9
24/09/2024
29.50
 1,351,900 29.28 29.57 29.28 32,900 3,200 1.2
23/09/2024
29.31
 1,801,400 29.50 29.79 29.31 20,900 2,500 0.7
20/09/2024
29.24
 1,779,100 29.53 29.53 29.21 93,700 1,700 3.7
19/09/2024
29.10
 1,697,500 29.06 29.10 28.73 13,100 70,800 -2.3
18/09/2024
28.88
 1,293,500 28.80 29.06 28.66 31,600 16,900 0.6
17/09/2024
28.66
 1,201,600 28.44 28.73 28.26 18,300 0 0.7
16/09/2024
28.44
 1,325,400 28.62 28.73 28.44 19,700 5,200 0.6
13/09/2024
28.62
 781,500 28.51 28.77 28.51 21,400 2,800 0.7
12/09/2024
28.44
 955,600 28.80 28.80 28.44 16,100 28,400 -0.5
11/09/2024
28.44
 1,907,100 28.80 28.80 28.37 1,000 10,700 -0.4
10/09/2024
28.88
 1,462,900 29.17 29.17 28.80 44,300 5,200 1.6
09/09/2024
28.95
 1,200,000 28.80 29.21 28.80 21,400 700 0.8
06/09/2024
29.02
 3,347,700 29.42 29.64 28.91 93,200 200 3.7
05/09/2024
29.61
 1,772,500 30.12 30.30 29.53 3,300 700 0.1
04/09/2024
29.97
 2,055,100 29.75 30.12 29.61 27,500 2,800 1.0
03/09/2024
30.88
 3,729,500 30.70 31.36 30.34 22,200 56,600 -1.5
02/09/2024
29.72
 2,906,800 29.61 30.19 29.61 140,400 12,000 5.3
30/08/2024
30.08
 1,593,100 30.01 30.08 29.86 130,900 200 5.4
29/08/2024
29.93
 1,302,300 29.93 30.15 29.90 134,800 0 5.5
28/08/2024
29.97
 2,296,500 30.08 30.26 29.68 139,800 10,500 5.3
27/08/2024
30.08
 3,190,200 30.41 30.59 29.90 22,400 6,400 0.7
26/08/2024
30.48
 4,009,000 30.59 30.99 30.41 100 14,200 -0.6
23/08/2024
30.52
 2,558,900 30.55 30.77 30.34 31,400 3,500 1.2
22/08/2024
30.55
 2,323,400 30.45 30.77 30.19 8,400 21,000 -0.5
21/08/2024
30.41
 2,545,500 30.74 30.74 30.37 66,000 157,300 -3.8
20/08/2024
30.63
 3,553,800 30.45 30.74 30.26 4,700 33,100 -1.2
19/08/2024
30.59
 3,939,800 30.34 30.92 30.08 23,900 16,300 0.3
16/08/2024
30.26
 4,372,100 29.39 30.26 29.24 186,000 23,100 6.6
15/08/2024
29.17
 1,995,600 29.31 29.53 28.80 107,100 96,700 0.4
14/08/2024
29.31
 1,867,000 29.90 30.12 29.24 6,700 0 0.3
13/08/2024
29.64
 2,199,100 29.90 30.04 29.53 210,400 113,500 3.9
12/08/2024
29.83
 3,136,200 29.31 30.04 29.10 113,600 52,800 2.5
09/08/2024
29.28
 3,056,500 29.17 29.39 28.99 312,800 44,300 10.7
08/08/2024
28.84
 3,615,100 28.51 29.42 28.51 58,000 1,800 2.2
07/08/2024
28.80
 3,145,200 28.66 29.06 28.33 170,500 166,900 0.2
06/08/2024
28.37
 2,764,300 28.15 28.59 27.60 129,600 275,300 -5.6
05/08/2024
27.56
 4,268,000 28.11 29.39 27.56 700 100,800 -3.9
02/08/2024
28.80
 4,020,100 28.51 29.17 27.86 143,700 96,200 1.8
01/08/2024
28.80
 10,568,500 30.96 30.99 28.80 290,100 720,300 -17.5
31/07/2024
30.96
 3,555,100 31.87 31.87 30.63 11,800 355,800 -14.8
30/07/2024
31.61
 5,708,400 32.01 32.56 31.39 83,500 160,600 -3.3
29/07/2024
31.61
 4,654,500 31.50 31.65 30.85 83,500 160,600 -3.3
26/07/2024
31.43
 2,585,300 31.32 31.90 31.14 600 492,300 -21.2
25/07/2024
31.36
 3,640,300 30.59 31.87 30.26 356,300 187,400 7.2
24/07/2024
30.85
 5,629,500 30.55 31.06 29.53 384,600 220,300 6.7
23/07/2024
30.63
 3,824,100 31.21 31.72 30.63 223,300 168,000 2.3
22/07/2024
30.66
 2,700,200 31.32 31.36 30.48 241,000 146,700 3.9
19/07/2024
31.36
 1,671,100 31.94 31.94 31.17 8,400 118,400 -4.8
18/07/2024
32.05
 2,405,600 30.88 32.05 30.77 239,600 74,900 7.0
17/07/2024
30.99
 7,402,600 32.38 32.67 30.12 242,000 69,000 7.5
16/07/2024
32.34
 2,869,700 33.07 33.14 32.30 23,500 15,000 0.4
15/07/2024
32.92
 2,271,700 32.74 33.47 32.71 11,100 146,700 -6.2
12/07/2024
32.71
 3,384,500 32.78 33.03 32.60 28,200 91,100 -2.8
11/07/2024
32.45
 4,019,100 32.74 33.11 32.38 600 199,700 -8.9
10/07/2024
32.74
 5,779,100 33.25 33.33 32.67 28,800 248,300 -9.9
09/07/2024
33.40
 6,788,500 34.09 34.09 33.00 21,300 334,100 -14.3
08/07/2024
33.73
 4,890,800 33.84 34.38 33.33 123,100 325,600 -9.3
05/07/2024
33.33
 6,311,600 32.92 33.80 32.85 271,500 628,000 -16.1
04/07/2024
32.71
 3,048,500 32.52 32.78 32.27 127,500 151,900 -1.1
03/07/2024
32.45
 5,761,800 32.89 33.62 32.41 325,200 549,200 -10.1
02/07/2024
32.82
 4,077,400 33.11 33.11 32.20 96,300 530,500 -19.4
01/07/2024
33.11
 4,487,600 33.07 33.40 31.90 172,300 453,300 -12.7
28/06/2024
33.00
 7,540,300 32.45 33.91 32.41 254,010 660,342 -18.6
27/06/2024
32.38
 3,586,500 32.89 33.14 31.90 335,600 100,099 10.4
26/06/2024
32.82
 5,953,800 32.38 33.47 32.38 265,000 489,140 -10.1
25/06/2024
32.23
 6,661,000 30.48 32.23 30.04 1,267,453 325,810 40.8
24/06/2024
30.15
 7,305,200 31.65 31.79 30.08 367,245 1,322,260 -40.5
21/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
21/06/2024
31.65
 4,039,600 31.65 32.16 31.36 380,337 256,355 5.4
20/06/2024
30.85
 8,826,200 31.42 31.67 30.44 139,230 479,858 -16.7
19/06/2024
31.42
 5,459,200 31.52 31.90 31.29 1,513,900 105,895 70.2
18/06/2024
31.26
 5,439,600 31.83 32.40 31.13 926,580 316,220 30.6
17/06/2024
31.83
 7,839,300 31.07 32.40 30.91 922,463 368,263 27.0
14/06/2024
30.44
 8,807,300 31.07 32.72 30.44 1,738,990 600,600 57.2
13/06/2024
31.07
 4,169,100 31.07 31.71 30.66 0 0 0
12/06/2024
30.85
 4,345,000 30.85 30.94 30.37 799,800 70,601 35.2
11/06/2024
30.79
 8,422,100 30.60 31.07 30.15 1,239,273 221,619 49.1
10/06/2024
29.99
 11,113,000 28.73 29.99 28.69 556,271 63,743 23.3
07/06/2024
28.06
 12,612,500 27.20 28.47 27.01 1,555,035 91,907 64.0
06/06/2024
27.04
 3,679,100 26.95 27.46 26.82 263,100 53,045 9.0
05/06/2024
26.82
 3,742,900 27.39 27.55 26.82 5,100 43,200 -1.6
04/06/2024
27.20
 4,884,400 27.43 27.65 27.17 116,500 2,000 4.9
03/06/2024
27.14
 4,585,300 27.33 27.68 27.01 77,300 36,900 1.7

Chính sách bảo mật | Điều khoản sử dụng |