CTCP Vận tải và Xếp dỡ Hải An (hah)

40.10
0.20
(0.50%)
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)
26/11/2021
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
13/09/2021
29.31
 2,022,100 28.04 29.72 27.38 51,800 24,400 1.9
10/09/2021
28.04
 1,042,400 28.20 28.69 27.75 18,100 8,300 0.7
09/09/2021
28.20
 1,783,800 26.89 28.69 26.85 101,800 74,000 1.9
08/09/2021
26.89
 2,571,300 27.58 27.58 26.27 70,600 23,700 3.1
07/09/2021
27.58
 2,040,300 27.54 28.08 27.26 225,700 11,700 14.4
06/09/2021
27.54
 2,797,000 26.31 28.12 27.05 232,700 262,800 -1.9
01/09/2021
26.31
 4,091,800 24.59 26.31 24.51 291,600 28,600 16.6
31/08/2021
24.59
 2,192,000 24.47 25.29 24.14 4,600 39,700 -2.1
30/08/2021
24.47
 1,741,700 24.22 25.04 23.98 1,500 126,900 -7.5
27/08/2021
24.22
 2,061,400 24.26 25.25 23.85 9,700 101,900 -5.5
26/08/2021
24.26
 4,301,500 22.71 24.26 22.91 70,900 209,400 -8.2
25/08/2021
22.71
 1,091,900 22.22 22.75 21.81 8,600 3,700 0.3
24/08/2021
22.22
 1,557,800 22.95 22.95 21.72 22,200 190,200 -9.1
23/08/2021
22.95
 1,904,100 22.91 23.77 22.95 3,300 77,300 -4.2
20/08/2021
22.91
 2,151,300 21.85 22.99 21.93 500 46,400 -2.5
19/08/2021
21.85
 1,401,500 21.97 22.30 21.72 3,600 114,400 -5.9
18/08/2021
21.97
 2,474,100 22.46 22.95 21.19 31,900 10,800 1.1
17/08/2021
22.46
 2,408,500 23.65 24.39 22.13 6,900 62,000 -3.1
16/08/2021
23.65
 2,193,600 22.75 24.31 23.36 52,400 106,800 -3.2
13/08/2021
22.75
 3,912,700 24.22 24.22 22.54 7,300 86,100 -4.4
12/08/2021
24.22
 3,314,400 26.03 26.03 24.22 25,900 185,800 -9.6
11/08/2021
26.03
 2,670,400 24.35 26.03 24.51 10,000 82,600 -4.6
10/08/2021
24.35
 2,619,100 22.79 24.35 22.79 18,700 95,700 -4.4
09/08/2021
22.79
 1,825,900 21.31 22.79 21.15 7,700 121,200 -6.2
06/08/2021
21.31
 2,966,300 19.98 21.35 19.86 27,200 267,700 -11.9
05/08/2021
19.98
 1,410,600 20.00 20.29 19.67 15,000 47,400 -1.6
04/08/2021
20.00
 2,221,200 20.08 20.70 19.69 32,900 85,400 -2.6
03/08/2021
20.08
 2,425,000 19.35 20.45 19.47 9,100 69,500 -2.9
02/08/2021
19.35
 2,497,600 18.10 19.35 18.14 45,500 134,300 -4.1
30/07/2021
18.10
 1,804,900 17.28 18.24 17.34 329,800 74,600 11.1
29/07/2021
17.28
 1,603,100 17.01 17.42 17.09 2,000 26,400 -1.0
28/07/2021
17.01
 796,400 17.07 17.26 16.85 300 41,500 -1.7
27/07/2021
17.07
 1,342,900 17.03 17.40 16.97 1,600 120,600 -5.0
26/07/2021
17.03
 2,173,600 16.15 17.15 15.90 116,700 75,000 1.7
23/07/2021
16.15
 1,251,700 16.21 16.44 15.99 3,500 44,700 -1.6
22/07/2021
16.21
 1,561,500 16.19 16.72 16.03 8,200 295,100 -11.6
21/07/2021
16.19
 1,275,400 15.80 16.19 15.64 3,600 133,000 -5.0
20/07/2021
15.80
 1,487,400 15.90 16.19 15.37 20,700 62,700 -1.6
19/07/2021
15.90
 1,790,100 15.74 16.39 15.37 28,400 28,700 -0.0
16/07/2021
15.74
 2,596,200 14.71 15.74 14.80 71,500 2,600 2.6
15/07/2021
14.71
 907,400 14.26 14.71 14.14 34,400 12,600 0.8
14/07/2021
14.26
 1,149,800 14.55 14.63 13.85 9,100 36,500 -1.0
13/07/2021
14.55
 1,143,200 14.55 14.76 14.04 3,000 61,200 -2.0
12/07/2021
14.55
 2,077,100 14.71 14.88 13.69 34,000 144,100 -3.9
09/07/2021
14.71
 1,457,600 14.18 15.00 14.02 27,700 4,100 0.9
08/07/2021
14.18
 1,180,400 14.00 14.65 13.94 1,200 206,400 -6.5

Chính sách bảo mật | Điều khoản sử dụng |