Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
26/11/2021	28.28	1,294,800	28.08	28.65	27.71	0	115,100	-7.9
25/11/2021	28.08	1,182,200	28.28	28.53	27.87	100	48,400	-3.3
24/11/2021	28.28	1,329,100	28.40	29.02	28.24	103,700	36,700	4.7
23/11/2021	28.40	979,900	27.67	28.53	27.38	7,600	0	0.5
22/11/2021	27.67	2,499,000	29.10	29.10	27.54	151,200	67,800	5.7
19/11/2021	29.10	3,175,700	30.82	31.03	28.69	209,200	67,300	10.2
18/11/2021	30.82	1,422,600	31.03	31.15	30.54	21,600	200	1.6
17/11/2021	31.03	1,765,600	30.95	32.22	30.99	25,400	106,800	-6.2
16/11/2021	30.95	4,262,400	28.94	30.95	28.57	46,000	15,500	2.3
15/11/2021	28.94	1,714,000	28.53	29.31	28.49	49,200	8,400	2.9
12/11/2021	28.53	1,353,000	28.98	29.02	28.36	1,000	23,300	-1.6
11/11/2021	28.98	1,511,600	29.35	29.92	28.69	2,000	34,800	-2.3
10/11/2021	29.35	1,394,200	29.72	29.92	29.31	1,300	15,400	-1.0
09/11/2021	29.72	2,231,100	28.77	29.84	28.90	167,100	9,600	11.4
08/11/2021	28.77	1,344,800	27.83	29.02	28.12	37,000	3,400	2.4
05/11/2021	27.83	1,796,100	27.79	28.24	27.26	19,700	24,100	-0.3
04/11/2021	27.79	778,200	27.46	28.08	27.34	2,900	7,200	0
03/11/2021	27.46	1,617,300	28.69	28.90	27.46	13,600	41,100	-1.9
02/11/2021	28.69	1,257,400	28.32	29.06	27.87	97,700	1,500	6.7
01/11/2021	28.32	1,645,400	28.98	29.31	28.24	1,800	75,300	-5.1
29/10/2021	28.98	1,855,700	29.31	29.67	28.69	51,200	64,800	-0.9
28/10/2021	29.31	2,030,700	28.69	29.43	28.65	91,100	41,900	3.5
27/10/2021	28.69	1,874,800	29.10	29.51	28.61	73,600	31,100	3.0
26/10/2021	29.10	1,679,000	27.87	29.18	27.13	213,600	7,000	14.5
25/10/2021	27.87	1,497,900	28.65	29.02	27.87	900	52,900	-3.6
22/10/2021	28.65	1,203,500	28.69	28.90	27.91	100,500	48,100	3.6
21/10/2021	28.69	1,318,200	28.69	29.31	28.28	1,000	36,000	-2.4
20/10/2021	28.69	2,601,400	30.13	30.13	28.69	3,100	91,800	-6.3
19/10/2021	30.13	869,900	30.13	30.45	29.55	15,600	2,100	1.0
18/10/2021	30.13	1,854,400	29.92	30.95	29.76	675,000	1,300	50.3
15/10/2021	29.92	1,547,400	29.84	30.04	29.31	800	2,000	-0.1
14/10/2021	29.84	1,156,800	29.92	30.08	29.35	27,300	7,900	1.4
13/10/2021	29.92	3,238,700	28.90	30.04	28.90	1,167,700	5,500	84.3
12/10/2021	28.90	2,253,800	28.08	29.10	27.50	500,700	199,200	21.2
11/10/2021	28.08	2,500,600	28.69	29.31	27.87	69,400	149,500	-5.3
08/10/2021	28.69	3,822,800	27.17	29.06	27.46	1,072,500	20,300	73.0
07/10/2021	27.17	2,377,900	25.66	27.22	25.70	89,400	69,500	1.3
06/10/2021	25.66	918,100	25.41	25.95	25.33	300	32,800	-2.0
05/10/2021	25.41	2,230,900	26.48	26.48	25.37	4,600	61,300	-3.5
04/10/2021	26.48	1,752,000	26.23	26.64	25.45	1,000	100,000	-6.2
01/10/2021	26.23	1,176,400	25.95	26.64	25.78	49,270	182,870	-8.6
30/09/2021	25.95	1,667,300	24.84	26.11	24.76	66,200	140,500	-4.7
29/09/2021	24.84	1,727,200	25.37	25.37	24.39	0	81,300	-4.9
28/09/2021	25.37	1,391,800	25.37	25.99	25.00	10,400	22,400	-0.7
27/09/2021	25.37	1,734,400	25.04	26.03	25.00	36,500	17,900	1.2
24/09/2021	25.04	4,143,000	26.81	26.81	25.00	123,900	9,400	7.2
23/09/2021	26.81	1,831,500	27.95	27.95	26.81	1,600	73,400	-4.8
22/09/2021	27.95	852,900	28.08	28.28	27.46	200	66,800	-4.5
21/09/2021	28.08	2,257,000	27.34	28.08	26.44	102,600	107,300	-0.2
20/09/2021	27.34	2,729,700	28.61	28.98	26.81	17,500	71,900	-3.7
17/09/2021	28.61	1,319,700	28.40	29.18	27.83	36,300	3,300	2.3
16/09/2021	28.40	2,105,000	28.69	29.47	27.67	52,100	90,200	-2.6
15/09/2021	28.69	1,927,800	29.63	29.72	28.61	4,900	32,700	-2.0
14/09/2021	29.63	1,375,700	29.31	30.41	29.06	12,300	29,100	-1.2

Page:
<<
7
8
9
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-23)	4.30	10.21%	67,644,000	2,333,207	107.4	41.45 48 46.40
2 tháng (2024-09-23)	6.20	15.42%	124,498,600	4,445,707	195.7	40.05 48 46.40
3 tháng (2024-08-26)	4.60	11%	157,669,200	5,080,207	221.5	39 48 46.40
6 tháng (2024-05-27)	10.10	27.81%	462,017,500	9,856,935	456.1	36.30 48 46.40
12 tháng (2023-11-28)	15.10	48.22%	805,880,100	9,157,490	428.8	30.35 48 46.40
24 tháng (2022-12-05)	28.52	159.45%	1,316,456,300	2,407,618	168.6	17.04 48 46.40
36 tháng (2021-12-08)	18.94	68.96%	1,700,829,600	2,159,068	320.2	13.94 52.17 46.40
60 tháng (2019-12-19)	42.05	967.81%	2,150,637,410	-1,704,512	351.0	2.99 52.17 46.40

CTCP Vận tải và Xếp dỡ Hải An (hah)

THỐNG KÊ GIAO DỊCH