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)
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
04/01/2024
24.41
 4,744,200 24.67 24.92 24.41 52,700 6,100 1.8
03/01/2024
24.48
 3,303,800 24.10 24.64 24.10 86,200 16,900 2.7
02/01/2024
24.13
 3,026,800 24.00 24.38 23.84 98,400 55,400 1.6
01/01/2024
23.84
 2,614,800 24.00 24.29 23.81 15,000 25,400 -0.4
29/12/2023
23.84
 2,614,800 24.00 24.29 23.81 15,000 25,400 -0.4
28/12/2023
23.94
 2,512,200 23.94 24.38 23.91 15,600 13,100 0.1
27/12/2023
23.94
 3,764,600 24.44 24.60 23.94 0 21,900 -0.8
26/12/2023
24.35
 2,998,800 24.86 24.86 24.22 0 38,200 -1.5
25/12/2023
24.64
 4,821,900 23.97 24.89 23.91 29,100 48,400 -0.8
22/12/2023
23.72
 2,384,300 23.94 23.97 23.49 10,400 33,300 -0.9
21/12/2023
23.75
 3,517,800 23.53 24.06 23.37 40,100 47,600 -0.3
20/12/2023
23.59
 3,836,000 22.92 23.62 22.89 52,200 13,400 1.4
19/12/2023
22.76
 1,701,100 22.26 22.76 22.10 58,300 1,600 2.0
18/12/2023
22.13
 2,185,300 22.57 22.64 22.13 34,300 200 1.2
15/12/2023
22.57
 1,428,900 22.70 22.95 22.38 23,700 6,800 0.6
14/12/2023
22.70
 1,212,900 23.27 23.34 22.70 3,600 25,500 -0.8
13/12/2023
23.05
 3,046,700 23.11 23.43 22.92 500 14,500 -0.5
12/12/2023
22.95
 1,421,400 22.89 23.14 22.80 11,900 300 0.4
11/12/2023
22.89
 2,013,400 22.95 23.02 22.57 1,700 7,200 -0.2
08/12/2023
22.89
 2,230,300 23.40 23.40 22.76 19,200 59,800 -1.5
07/12/2023
23.34
 4,552,100 23.81 23.81 22.67 1,000 175,100 -6.4
06/12/2023
23.78
 2,576,400 23.34 24.06 23.34 300 51,800 -1.9
05/12/2023
23.43
 3,180,500 23.72 23.78 23.34 2,300 10,000 -0.3
04/12/2023
23.68
 3,409,300 23.59 23.84 23.49 500 2,900 -0.1
01/12/2023
22.99
 3,282,700 22.70 23.14 22.54 76,900 1,000 2.7
30/11/2023
22.51
 3,154,700 22.99 23.27 22.45 2,800 26,300 -0.8
29/11/2023
22.89
 2,612,600 22.99 23.14 22.67 800 109,800 -3.9
28/11/2023
22.83
 5,259,300 22.07 22.83 21.88 21,900 25,000 -0.1
27/11/2023
21.97
 2,722,300 21.78 22.32 21.75 300 14,100 -0.5
24/11/2023
21.53
 3,168,900 21.43 21.53 20.67 98,100 20,600 2.6
23/11/2023
21.24
 3,167,100 22.67 22.73 21.24 21,700 114,800 -3.4
22/11/2023
22.38
 3,205,100 21.78 22.38 21.78 400 25,600 -0.9
21/11/2023
21.78
 1,479,300 21.88 21.88 21.59 3,200 5,800 -0.1
20/11/2023
21.50
 2,084,000 20.86 21.65 20.86 124,700 11,400 3.8
17/11/2023
21.24
 3,344,300 21.88 22.07 21.24 12,000 13,700 -0.1
16/11/2023
21.81
 2,138,600 21.43 22.07 21.31 0 0 0
15/11/2023
21.50
 2,234,600 22.19 22.23 21.46 3,000 108,300 -3.6
14/11/2023
21.59
 2,634,700 21.50 21.88 21.31 3,200 57,750 -1.9
13/11/2023
21.18
 1,997,900 20.96 21.53 20.80 2,600 67,200 -2.2
10/11/2023
20.96
 3,117,800 20.93 21.53 20.80 34,600 28,400 0.2
09/11/2023
21.27
 3,088,700 21.43 21.94 21.27 75,700 288,200 -7.3
08/11/2023
21.40
 2,679,700 20.20 21.43 20.01 55,300 161,300 -3.4
07/11/2023
20.20
 2,330,300 19.66 20.61 19.34 58,400 115,500 -1.8
06/11/2023
19.85
 1,543,200 19.97 19.97 19.47 33,600 76,900 -1.4
03/11/2023
19.59
 2,391,100 20.04 20.10 19.34 40,800 326,000 -8.9
02/11/2023
19.63
 2,719,700 18.77 19.63 18.71 82,900 29,200 1.6
01/11/2023
18.36
 2,958,900 17.66 18.39 17.37 596,200 11,300 16.4
31/10/2023
17.69
 4,145,500 19.09 19.28 17.69 451,800 100 13.3
30/10/2023
19.02
 1,524,100 20.13 20.16 19.02 25,100 600 0.8
27/10/2023
20.16
 2,084,100 20.29 20.42 19.34 17,000 5,000 0.4
26/10/2023
20.16
 4,776,300 21.24 21.24 20.16 5,000 91,700 -2.8
25/10/2023
21.65
 2,090,000 21.59 22.29 21.59 3,600 16,300 -0.4
24/10/2023
21.53
 2,269,100 21.84 21.84 21.05 17,600 245,800 -7.7
23/10/2023
21.62
 1,945,700 22.54 22.70 21.43 1,800 74,800 -2.6
20/10/2023
22.42
 3,702,800 22.19 22.48 20.96 3,500 53,500 -1.7
19/10/2023
22.07
 3,572,500 22.23 22.61 21.88 160,900 5,600 5.5
18/10/2023
22.23
 6,444,100 23.78 23.78 21.69 105,200 37,900 2.3
17/10/2023
23.27
 4,224,700 25.24 25.52 23.27 41,600 49,300 -0.3
16/10/2023
24.98
 3,812,800 25.84 26.13 24.98 20,500 210,700 -7.7
13/10/2023
25.84
 3,548,800 25.05 25.87 24.92 56,400 8,700 1.9
12/10/2023
25.43
 4,006,200 25.93 26.22 25.24 61,100 143,200 -3.3
11/10/2023
25.78
 3,837,800 25.59 25.78 25.05 174,800 2,600 6.9
10/10/2023
25.36
 5,360,400 26.16 26.76 25.36 28,100 94,600 -2.8
09/10/2023
25.71
 5,696,000 25.17 25.71 25.08 41,000 115,200 -3.0
06/10/2023
24.79
 3,301,500 24.06 24.79 23.78 51,100 88,200 -1.4
05/10/2023
24.03
 4,122,500 24.22 24.92 24.03 12,100 37,000 -1.0
04/10/2023
24.03
 3,051,400 23.21 24.57 23.14 75,700 14,500 2.3
03/10/2023
23.56
 6,004,000 24.54 24.73 23.34 39,300 206,700 -6.4
02/10/2023
24.89
 4,796,500 24.54 25.74 24.48 80,600 13,700 2.7
29/09/2023
24.60
 3,115,400 24.98 24.98 23.97 19,400 118,800 -3.8
28/09/2023
24.54
 4,987,200 23.81 25.24 23.81 22,100 335,100 -12.1
27/09/2023
23.78
 3,628,500 23.14 23.78 22.61 33,000 81,500 -1.8
26/09/2023
22.83
 3,763,600 23.91 23.91 22.83 262,500 33,300 8.4
25/09/2023
22.83
 5,748,700 23.84 25.11 22.83 226,400 44,400 7.0
22/09/2023
24.22
 5,545,400 24.60 24.98 23.75 51,900 223,800 -6.6
21/09/2023
25.14
 4,021,300 25.30 25.78 24.98 36,700 7,400 1.2
20/09/2023
25.05
 4,310,400 24.60 25.74 24.57 170,600 20,200 6.0
19/09/2023
24.35
 3,099,400 24.03 24.60 23.72 103,500 24,400 3.0
18/09/2023
23.72
 3,297,900 24.48 24.70 23.53 0 0 0
15/09/2023
24.44
 2,381,800 24.73 25.05 24.10 8,500 5,400 0.1
14/09/2023
24.44
 4,043,200 24.22 25.05 24.03 124,200 2,500 4.7
13/09/2023
24.10
 4,227,300 24.70 25.33 23.97 22,800 112,000 -3.5
12/09/2023
24.35
 3,269,900 23.91 24.41 23.56 76,700 1,700 2.8
11/09/2023
23.91
 4,770,600 24.54 24.67 23.91 7,300 117,300 -4.2
08/09/2023
24.16
 8,078,300 22.38 24.16 22.23 180,900 85,700 3.7
07/09/2023
22.61
 2,286,600 22.76 23.02 22.57 0 148,800 -5.3
06/09/2023
22.67
 2,970,300 22.80 22.92 22.35 25,700 13,200 0.4
05/09/2023
22.67
 2,737,400 22.57 23.02 22.54 43,600 29,700 0.5
04/09/2023
23.75
 1,397,500 23.49 24.10 23.18 8,000 3,500 0.2
01/09/2023
21.50
 787,900 22.00 22.07 21.46 64,500 53,420 0.4
31/08/2023
22.00
 3,589,500 20.80 22.00 20.77 70,600 26,300 1.5
30/08/2023
20.61
 1,237,800 20.29 20.70 20.29 1,900 11,200 -0.3
29/08/2023
20.26
 1,317,900 20.26 20.67 20.13 16,100 8,000 0.3
28/08/2023
20.10
 932,100 20.01 20.20 19.85 18,000 11,700 0.2

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