CTCP Vận tải và Xếp dỡ Hải An (hah)

40.35
0.45
(1.13%)
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)
26/04/2022
38.26
 1,742,900 37.57 38.26 34.96 89,500 69,700 1.1
25/04/2022: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/40 (Volume + 40%, Ratio=0.40)
25/04/2022
37.57
 1,179,000 40.37 41.74 37.57 215,300 161,300 3.3
22/04/2022
40.37
 2,184,600 43.41 43.41 40.37 171,100 89,700 8.1
21/04/2022
43.41
 1,374,900 41.40 43.86 40.58 354,100 14,100 35.2
20/04/2022
41.40
 1,375,600 44.02 45.05 41.40 34,800 28,400 0.7
19/04/2022
44.02
 1,748,700 42.22 45.09 41.36 133,000 44,000 9.6
18/04/2022
42.22
 1,260,600 42.22 43.08 40.62 22,800 54,700 -3.3
15/04/2022
42.22
 1,327,900 41.73 43.45 41.48 22,300 10,300 1.3
14/04/2022
41.73
 1,778,200 39.23 41.81 39.35 27,100 200 2.6
13/04/2022
39.23
 808,000 38.24 39.68 37.91 28,500 16,900 1.1
12/04/2022
38.24
 961,100 37.34 39.76 38.04 106,000 29,500 7.2
08/04/2022
37.34
 769,600 37.30 38.36 36.89 22,700 5,700 1.5
07/04/2022
37.30
 2,919,300 40.09 40.37 37.30 96,700 41,200 5.3
06/04/2022
40.09
 1,094,600 41.36 41.36 39.88 1,800 52,000 -4.9
05/04/2022
41.36
 772,700 40.78 41.81 40.37 20,200 9,000 1.1
04/04/2022
40.78
 1,097,200 40.00 41.15 39.55 127,900 18,400 10.9
01/04/2022
40.00
 1,059,400 39.68 40.37 39.51 46,000 900 4.4
31/03/2022
39.68
 1,097,000 40.66 41.15 39.68 17,300 4,400 1.3
30/03/2022
40.66
 1,264,900 41.81 43.04 40.58 8,300 33,000 -2.5
29/03/2022
41.81
 820,700 42.22 43.57 41.48 6,400 41,800 -3.7
28/03/2022
42.22
 1,188,500 41.27 42.42 40.17 9,500 8,700 0.1
25/03/2022
41.27
 806,300 41.27 42.22 40.54 11,000 69,500 -5.9
24/03/2022
41.27
 1,498,000 39.72 42.22 38.90 35,200 3,600 3.1
23/03/2022
39.72
 1,296,800 38.73 40.91 38.45 29,900 0 2.9
22/03/2022
38.73
 1,749,200 37.75 38.98 36.40 97,800 43,500 5.0
21/03/2022
37.75
 1,448,400 39.27 39.27 37.63 6,000 13,100 -0.7
18/03/2022
39.27
 1,508,300 37.91 39.35 38.32 48,100 2,300 4.4
17/03/2022
37.91
 977,800 38.04 38.32 37.30 59,800 18,600 3.8
16/03/2022
38.04
 706,800 37.26 38.53 37.63 85,300 0 10.3
15/03/2022
37.26
 1,691,000 36.85 37.50 35.04 74,000 70,500 0.2
14/03/2022
36.85
 1,494,300 38.49 39.27 36.48 17,600 7,400 0.9
11/03/2022
38.49
 946,500 38.53 39.35 37.71 38,600 2,000 3.4
10/03/2022
38.53
 1,246,800 38.12 40.13 38.16 75,500 9,100 6.4
09/03/2022
38.12
 1,583,200 35.66 38.12 35.29 98,600 1,700 8.6
08/03/2022
35.66
 2,390,900 37.91 37.91 35.66 9,100 18,900 -0.9
07/03/2022
37.91
 1,353,100 37.01 38.73 36.97 51,800 23,800 2.6
04/03/2022
37.01
 1,562,200 36.27 37.87 36.56 12,400 30,400 -1.6
03/03/2022
36.27
 2,777,300 33.94 36.27 33.61 2,400 3,600 -0.1
02/03/2022
33.94
 1,794,400 33.61 34.22 32.91 25,400 11,200 1.2
01/03/2022
33.61
 1,595,300 33.81 34.68 33.61 8,700 3,200 0.5
28/02/2022
33.81
 1,667,800 31.97 33.81 31.81 55,400 1,700 4.3
25/02/2022
31.97
 1,685,600 31.36 32.91 31.40 32,600 40,500 -0.6
24/02/2022
31.36
 2,836,000 32.30 32.75 30.04 408,400 8,700 30.5
23/02/2022
32.30
 1,707,100 32.71 33.61 32.30 269,600 3,800 21.4
22/02/2022
32.71
 2,227,900 32.79 32.79 31.36 45,700 1,100 3.5
21/02/2022
32.79
 1,247,300 33.16 33.49 32.46 304,000 5,700 24.2
18/02/2022
33.16
 2,201,500 31.68 33.40 31.15 220,500 5,400 17.0
17/02/2022
31.68
 3,641,700 29.72 31.77 29.51 46,100 1,900 3.4
16/02/2022
29.72
 561,100 29.63 30.29 29.67 0 11,800 -0.9
15/02/2022
29.63
 611,100 30.00 30.17 29.51 0 800 -0.1
14/02/2022
30.00
 2,470,100 29.10 30.54 28.61 28,500 3,500 1.8
11/02/2022
29.10
 1,369,000 28.81 29.72 28.53 108,000 4,000 7.4
10/02/2022
28.81
 1,134,400 28.28 29.02 27.79 500 2,100 -0.1
09/02/2022
28.28
 677,400 27.83 28.65 27.46 0 900 -0.1
08/02/2022
27.83
 757,600 27.63 28.36 27.30 3,800 6,800 -0.2
07/02/2022
27.63
 1,018,000 25.82 27.63 26.23 30,200 1,200 1.9
28/01/2022
25.82
 706,600 24.63 25.82 24.43 318,600 4,600 19.2
27/01/2022
24.63
 185,400 24.72 25.00 24.47 19,700 6,200 0.8
26/01/2022
24.72
 311,000 24.72 25.29 24.35 4,100 1,700 0
25/01/2022
24.72
 335,600 24.63 24.84 24.06 2,800 0 0.2
24/01/2022
24.63
 358,500 26.23 26.23 24.55 8,300 200 0.5
21/01/2022
26.23
 476,300 25.17 26.40 25.17 0 24,200 -1.5
20/01/2022
25.17
 211,400 24.88 25.41 24.59 97,600 0 6.0
19/01/2022
24.88
 361,700 24.18 24.88 23.85 0 0 0
18/01/2022
24.18
 809,400 25.66 25.66 23.57 214,300 800 12.6
17/01/2022
25.66
 237,700 26.40 26.64 25.62 42,300 300 2.6
14/01/2022
26.40
 602,800 26.40 26.40 25.70 3,300 0 0.2
13/01/2022
26.40
 501,000 26.44 27.13 26.40 37,300 0 2.4
12/01/2022
26.44
 746,400 27.13 27.46 26.23 600 2,900 -0.2
11/01/2022
27.13
 389,700 27.46 27.54 26.85 2,000 0 0.1
10/01/2022
27.46
 548,900 28.28 28.28 27.46 67,000 0 0
07/01/2022
28.28
 1,983,300 27.26 28.65 26.40 201,300 1,500 13.5
06/01/2022
27.26
 970,100 27.67 27.67 27.26 0 0 0
05/01/2022
27.67
 1,240,900 27.83 28.20 27.54 2,900 0 0.2
04/01/2022
27.83
 580,100 27.79 28.08 27.75 1,600 5,000 -0.2
31/12/2021
27.79
 381,900 28.08 28.20 27.79 100 0 0.0
30/12/2021
28.08
 507,400 27.91 28.28 27.67 0 0 0
29/12/2021
27.91
 677,000 27.99 28.49 27.71 0 100 -0.0
28/12/2021
27.99
 462,100 28.32 28.49 27.95 0 2,400 -0.2
27/12/2021
28.32
 518,900 28.04 28.49 27.95 1,400 3,700 -0.2
24/12/2021
28.04
 721,200 27.50 28.20 27.34 100 19,400 -1.3
23/12/2021
27.50
 1,113,900 28.24 28.61 27.22 0 8,400 -0.6
22/12/2021
28.24
 833,200 28.45 28.86 28.04 2,200 19,100 -1.2
21/12/2021
28.45
 792,400 28.16 28.81 27.87 21,900 1,000 1.5
20/12/2021
28.16
 1,845,900 28.94 28.94 28.08 0 45,000 -3.1
17/12/2021
28.94
 597,300 29.43 29.59 28.86 100 20,600 -1.5
16/12/2021
29.43
 771,200 29.59 30.08 29.10 100 700 -0.0
15/12/2021
29.59
 3,295,600 28.24 30.21 28.53 64,000 2,800 4.4
14/12/2021
28.24
 629,900 28.36 28.57 28.08 5,000 10,500 -0.4
13/12/2021
28.36
 596,000 28.36 28.86 27.95 7,900 7,900 0.0
10/12/2021
28.36
 676,900 28.36 29.10 28.20 1,000 17,100 -1.1
09/12/2021
28.36
 926,900 27.46 28.40 27.46 207,700 9,200 13.6
08/12/2021
27.46
 603,600 27.79 27.95 27.34 2,600 39,700 -2.5
07/12/2021
27.79
 679,700 27.01 27.99 27.13 5,100 1,900 0.2
06/12/2021
27.01
 1,131,800 28.12 28.20 26.85 1,200 37,500 -2.4
03/12/2021
28.12
 979,600 28.81 29.06 28.08 4,200 50,300 -3.2
02/12/2021
28.81
 842,000 28.86 29.43 28.61 6,400 67,400 -4.3
01/12/2021
28.86
 993,300 29.47 29.47 28.69 1,800 93,600 -6.5
30/11/2021
29.47
 1,039,800 29.67 30.04 29.06 9,200 60,900 -3.7
29/11/2021
29.67
 1,793,100 28.28 29.84 27.83 366,800 46,600 20.6

Chính sách bảo mật | Điều khoản sử dụng |