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)
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
31/05/2024
27.04
 3,627,300 26.92 27.33 26.85 101,800 14,900 3.7
30/05/2024
26.79
 3,323,400 26.57 26.82 26.32 119,100 15,400 4.4
29/05/2024
26.82
 5,664,200 26.63 27.36 26.60 110,000 23,800 3.7
28/05/2024
26.63
 3,363,300 26.54 26.73 26.41 20,300 8,900 0.5
27/05/2024
26.47
 1,962,600 26.25 26.54 26.22 118,400 3,500 4.8
24/05/2024
26.22
 9,052,200 26.85 27.49 25.65 8,700 107,900 -4.2
23/05/2024
27.04
 6,652,900 27.36 27.43 26.82 51,100 48,400 0.1
22/05/2024
27.36
 7,222,100 28.50 28.50 27.17 3,000 377,900 -16.6
21/05/2024
28.00
 4,989,000 27.77 28.00 27.23 19,400 98,800 -3.5
20/05/2024
27.90
 5,985,000 27.52 28.31 27.49 109,700 135,200 -1.2
16/05/2024
26.57
 3,012,100 26.70 26.85 26.54 66,500 104,200 -1.6
15/05/2024
26.54
 4,832,700 26.25 26.85 26.13 178,600 84,700 4.0
14/05/2024
26.16
 2,852,200 26.38 26.60 26.03 24,100 63,600 -1.7
13/05/2024
26.38
 5,517,500 26.92 27.04 25.87 49,200 58,100 -0.4
10/05/2024
26.82
 2,027,800 27.23 27.33 26.70 5,300 17,000 -0.5
09/05/2024
27.23
 3,969,400 26.95 27.58 26.76 377,000 28,300 14.9
08/05/2024
26.98
 2,915,500 26.85 27.55 26.57 48,700 125,000 -3.3
07/05/2024
26.89
 1,943,500 27.01 27.27 26.76 12,200 179,600 -7.1
06/05/2024
26.95
 3,109,400 25.87 26.95 25.62 131,800 35,000 4.0
03/05/2024
25.43
 1,307,300 25.71 25.93 25.36 0 87,400 -3.5
02/05/2024
25.71
 852,300 26.13 26.13 25.36 11,900 300 0.5
26/04/2024
26.13
 1,636,800 25.59 26.28 25.43 5,300 15,700 -0.4
25/04/2024
25.87
 843,700 25.68 25.90 25.46 21,000 22,000 0.0
24/04/2024
25.87
 1,229,400 25.14 25.93 25.14 2,500 66,200 -2.6
23/04/2024
25.14
 1,473,500 25.08 25.30 24.76 9,400 42,700 -1.3
22/04/2024
25.08
 1,734,800 24.41 25.08 24.35 1,100 78,200 -3.0
19/04/2024
24.13
 2,185,900 24.03 24.54 23.78 29,200 1,600 1.1
17/04/2024
24.32
 1,602,100 24.35 24.67 24.19 43,300 6,700 1.4
16/04/2024
24.25
 2,873,600 24.57 24.60 23.53 456,400 70,200 14.4
15/04/2024
24.57
 2,556,200 26.38 26.44 24.57 31,800 2,100 1.2
12/04/2024
26.41
 1,154,600 26.25 26.54 26.00 600 92,000 -3.8
11/04/2024
26.00
 1,344,800 25.81 26.00 25.71 48,500 3,500 1.8
10/04/2024
26.09
 726,200 26.63 26.63 26.09 1,300 38,400 -1.5
09/04/2024
26.28
 1,168,100 26.00 26.32 25.71 0 33,300 -1.4
08/04/2024
25.93
 1,966,100 26.32 26.57 25.93 1,000 77,400 -3.2
05/04/2024
26.32
 2,443,300 26.63 26.92 26.32 14,400 0 0.6
04/04/2024
27.01
 1,719,900 27.33 27.46 26.95 20,500 4,000 0.7
03/04/2024
27.39
 4,286,900 27.39 28.15 27.39 113,200 30,800 3.6
02/04/2024
27.52
 1,965,600 26.95 27.52 26.79 2,300 4,800 -0.1
01/04/2024
27.08
 1,484,800 26.95 27.27 26.89 8,700 18,400 -0.4
29/03/2024
27.20
 1,768,300 27.58 27.62 27.11 24,300 24,300 0.0
28/03/2024
27.62
 1,562,300 27.87 27.87 27.39 500 22,700 -1.0
27/03/2024
27.62
 2,655,000 27.33 27.81 27.11 7,500 900 0.3
26/03/2024
27.11
 1,454,000 26.76 27.27 26.63 15,200 7,500 0.3
25/03/2024
26.92
 2,771,300 27.14 27.33 26.76 45,800 1,000 1.9
22/03/2024
27.27
 2,650,000 27.52 27.81 27.14 2,600 4,300 -0.1
21/03/2024
27.33
 1,987,600 27.27 27.49 27.17 5,500 37,300 -1.4
20/03/2024
27.20
 1,391,500 26.82 27.23 26.57 25,900 0 1.1
19/03/2024
26.76
 1,186,800 26.82 27.39 26.63 4,300 6,700 -0.1
18/03/2024
26.76
 5,846,000 28.00 28.03 26.13 69,100 332,800 -11.3
15/03/2024
28.03
 3,803,700 28.28 28.38 27.62 8,300 797,800 -34.8
14/03/2024
28.53
 5,016,800 28.09 29.14 27.90 408,100 54,500 16.0
13/03/2024
28.03
 3,417,500 27.84 28.47 27.55 11,400 200 0.5
12/03/2024
27.68
 7,587,900 26.79 27.90 26.63 1,519,100 36,400 64.5
11/03/2024
26.79
 3,762,400 26.85 27.39 26.47 11,200 38,100 -1.2
08/03/2024
26.85
 3,729,500 26.70 27.27 26.38 22,200 56,600 -1.5
07/03/2024
26.70
 2,070,600 26.63 26.85 26.44 2,700 151,600 -6.2
06/03/2024
26.51
 1,801,600 26.95 27.14 26.47 5,000 208,500 -8.6
05/03/2024
27.20
 2,524,700 27.01 27.23 26.63 4,400 240,050 -9.9
04/03/2024
26.95
 2,486,000 27.33 27.71 26.92 83,600 281,200 -8.5
01/03/2024
27.20
 4,339,900 26.60 27.58 26.41 48,900 172,408 -5.3
29/02/2024
26.60
 5,065,500 27.27 27.39 26.22 15,400 799,300 -32.9
28/02/2024
27.08
 2,674,200 27.20 27.58 26.85 14,700 475,150 -19.7
27/02/2024
27.08
 2,109,900 27.27 27.27 26.89 37,100 89,180 -2.2
26/02/2024
27.08
 4,837,000 25.71 27.27 25.62 955,200 118,900 35.4
23/02/2024
25.68
 4,621,200 26.22 26.89 25.68 457,400 102,000 14.9
22/02/2024
26.19
 1,614,700 26.16 26.44 26.09 82,500 30,700 2.1
21/02/2024
26.16
 2,841,400 26.35 26.76 25.93 100,300 397,000 -12.2
20/02/2024
26.22
 2,825,300 26.32 26.32 25.78 14,208 174,195 -6.6
19/02/2024
26.19
 2,722,100 26.28 26.82 26.03 54,400 470,700 -17.2
16/02/2024
26.28
 3,539,200 25.36 26.28 25.36 599,800 32,700 23.3
15/02/2024
25.49
 3,097,700 26.00 26.32 25.40 122,020 410,300 -11.7
07/02/2024
25.84
 2,906,800 25.74 26.25 25.74 140,400 12,000 5.3
06/02/2024
25.62
 3,401,400 25.17 25.81 25.05 169,000 4,040 6.6
05/02/2024
25.17
 6,651,900 24.35 25.68 24.35 1,083,700 20,900 42.3
02/02/2024
24.29
 2,022,300 23.91 24.41 23.91 59,100 296,500 -9.1
01/02/2024
23.81
 1,638,000 23.46 24.00 23.34 27,000 373,600 -13.0
31/01/2024
23.59
 2,401,200 24.32 24.32 23.59 5,900 412,400 -15.3
30/01/2024
24.10
 3,976,700 24.10 24.22 23.78 33,000 398,900 -13.8
29/01/2024
24.29
 908,000 24.32 24.51 24.25 13,900 1,100 0.5
26/01/2024
24.25
 1,207,300 24.41 24.54 24.22 6,000 700 0.2
25/01/2024
24.38
 691,200 24.54 24.57 24.38 59,700 12,200 1.8
24/01/2024
24.54
 1,786,700 24.57 24.98 24.51 102,500 20,600 3.2
23/01/2024
24.57
 1,565,500 24.48 24.83 24.29 5,000 0 0.2
22/01/2024
24.38
 1,493,300 24.70 24.70 24.13 29,500 44,100 -0.6
19/01/2024
24.35
 1,508,900 24.67 24.83 24.35 4,000 11,200 -0.3
18/01/2024
24.57
 1,117,300 24.76 24.76 24.41 2,100 7,500 -0.2
17/01/2024
24.60
 2,385,400 24.73 25.21 24.60 10,200 0 0.4
16/01/2024
24.57
 1,398,900 24.35 24.60 24.13 600 240,600 -9.2
15/01/2024
24.35
 1,645,900 24.67 24.92 24.35 200 85,100 -3.3
12/01/2024
24.35
 3,187,900 24.54 24.86 24.19 302,000 8,500 11.4
11/01/2024
24.76
 2,246,300 25.17 25.17 24.60 325,200 84,800 9.4
10/01/2024
24.92
 4,638,700 24.64 25.78 24.64 152,500 29,700 4.8
09/01/2024
24.54
 3,356,600 24.16 24.60 24.10 60,900 162,500 -3.9
08/01/2024
24.03
 2,243,900 24.29 24.54 24.03 61,300 33,400 1.1
05/01/2024
24.29
 2,103,100 24.48 24.73 24.22 27,500 41,700 -0.5

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