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)
25/08/2023
19.85
 737,500 20.07 20.20 19.69 7,300 49,700 -1.3
24/08/2023
19.97
 989,700 19.78 19.97 19.72 16,000 13,300 0.1
23/08/2023
19.85
 1,063,000 19.59 20.10 19.59 9,200 11,500 -0.1
22/08/2023
19.56
 1,258,800 19.34 19.59 18.52 31,900 3,000 0.9
21/08/2023
19.21
 1,581,700 19.85 19.97 18.96 16,700 800 0.5
18/08/2023
19.97
 2,570,300 21.34 21.34 19.97 25,200 26,100 0.0
17/08/2023
21.46
 1,750,600 21.50 21.78 21.21 48,700 10,000 1.3
16/08/2023
21.31
 807,400 21.43 21.56 21.24 9,100 2,000 0.2
15/08/2023
21.43
 1,586,600 21.50 21.91 21.34 22,100 199,200 -6.0
14/08/2023
21.31
 1,722,600 21.08 21.46 20.80 7,300 4,800 0.1
11/08/2023
20.86
 1,557,500 20.99 21.18 20.51 1,400 36,700 -1.2
10/08/2023
20.99
 1,615,100 21.31 21.43 20.96 75,600 202,800 -4.3
09/08/2023
21.31
 2,264,500 21.78 21.81 21.15 7,700 60,700 -1.8
08/08/2023
21.78
 1,867,400 22.26 22.26 21.69 3,000 186,100 -6.3
07/08/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/50 (Volume + 50%, Ratio=0.50)
07/08/2023
22.07
 3,173,200 22.42 22.42 21.78 11,000 156,500 -5.0
04/08/2023
20.95
 2,094,900 21.18 21.22 20.88 26,200 26,000 0.0
03/08/2023
21.09
 2,652,700 20.57 21.22 20.52 100,600 34,000 3.3
02/08/2023
20.52
 1,378,300 20.57 20.67 20.42 51,200 5,000 2.2
01/08/2023
20.55
 2,039,800 21.01 21.01 20.55 30,400 31,900 -0.1
31/07/2023
20.99
 1,359,100 21.14 21.35 20.95 56,200 41,800 0.7
28/07/2023
21.03
 1,207,900 20.80 21.05 20.63 143,800 4,000 6.9
27/07/2023
20.65
 2,620,100 21.07 21.07 20.38 20,300 4,100 0.8
26/07/2023
21.07
 1,529,900 21.26 21.43 21.01 8,000 9,500 -0.1
25/07/2023
21.22
 1,861,500 21.56 21.73 21.05 12,700 69,200 -2.9
24/07/2023
21.31
 2,520,200 20.93 21.52 20.80 2,600 15,900 -0.7
21/07/2023
20.84
 1,833,700 20.29 20.84 20.21 20,700 21,900 -0.1
20/07/2023
20.23
 1,259,100 20.46 20.52 20.23 20,700 21,800 -0.1
19/07/2023
20.44
 1,918,500 20.61 21.05 20.44 58,300 7,400 2.5
18/07/2023
20.44
 1,141,800 20.48 20.67 20.23 200 71,500 -3.4
17/07/2023
20.44
 1,683,200 20.61 20.86 20.38 500 61,500 -3.0
14/07/2023
20.61
 1,668,100 20.69 20.97 20.52 700 16,400 -0.8
13/07/2023
20.71
 1,289,100 20.40 20.71 20.23 12,200 4,300 0.4
12/07/2023
20.23
 1,390,400 20.50 20.50 20.08 500 72,700 -3.5
11/07/2023
20.40
 1,934,100 20.71 20.84 20.38 10,500 38,100 -1.3
10/07/2023
20.71
 2,003,800 20.46 20.74 20.25 2,000 53,500 -2.5
07/07/2023
20.29
 2,179,300 20.00 20.33 19.81 83,500 0 4.0
06/07/2023
20.00
 2,359,400 19.93 20.16 19.68 17,100 63,600 -2.2
05/07/2023
19.78
 2,242,400 19.70 20.42 19.53 68,000 12,500 2.6
04/07/2023
19.53
 1,475,300 19.34 19.76 19.34 8,500 30,400 -1.0
03/07/2023
19.28
 929,000 19.34 19.53 19.07 500 18,200 -0.8
30/06/2023
19.02
 1,308,800 18.92 19.28 18.79 600 15,600 -0.7
29/06/2023
18.90
 2,156,000 19.40 19.57 18.90 29,000 264,200 -10.6
28/06/2023
19.36
 1,547,100 19.83 19.83 19.32 55,600 9,000 2.2
27/06/2023
19.74
 3,943,300 19.15 20.00 19.07 161,500 52,900 5.1
26/06/2023
18.90
 1,930,300 18.56 18.90 18.18 0 20,400 -0.9
23/06/2023
18.66
 1,594,000 18.96 18.96 18.43 700 42,000 -1.8
22/06/2023
18.88
 2,575,900 18.79 19.32 18.56 0 8,100 -0.4
21/06/2023
18.69
 1,750,400 18.47 18.90 18.37 66,000 18,400 2.1
20/06/2023
18.39
 1,217,000 18.18 18.39 18.09 31,500 51,500 -0.9
19/06/2023
18.09
 1,335,300 17.99 18.22 17.84 5,700 6,600 0.0
16/06/2023
17.97
 1,941,000 18.56 18.75 17.97 22,800 3,000 0.8
15/06/2023
18.41
 1,353,800 18.26 18.62 18.20 9,700 20,000 -0.4
14/06/2023
18.26
 1,751,700 18.73 18.77 18.24 55,200 4,600 2.2
13/06/2023
18.64
 2,403,200 19.23 19.28 18.43 8,200 30,400 -1.0
12/06/2023
19.04
 2,409,500 19.02 19.62 18.69 6,700 11,100 -0.2
09/06/2023
18.81
 2,674,900 18.24 18.81 18.09 5,400 5,000 0.0
08/06/2023
18.11
 3,015,300 18.92 18.98 18.11 12,400 59,800 -2.1
07/06/2023
18.81
 4,318,100 18.22 19.02 17.95 3,100 0 0.1
06/06/2023
18.07
 2,556,100 18.22 18.52 18.01 1,000 32,700 -1.4
05/06/2023
18.11
 5,985,200 17.16 18.11 16.99 53,300 449,900 -16.2
02/06/2023
16.93
 2,058,300 17.10 17.27 16.85 700 512,000 -20.5
01/06/2023
16.99
 2,282,300 17.40 17.42 16.85 300 620,300 -25.0
31/05/2023
17.23
 1,642,600 17.21 17.44 17.16 1,500 400,800 -16.3
30/05/2023
17.06
 1,398,900 17.04 17.35 16.93 700 106,000 -4.3
29/05/2023
16.87
 863,800 16.59 16.91 16.59 400 0 0.0
26/05/2023
16.57
 608,900 16.78 16.78 16.57 0 0 0
25/05/2023
16.70
 730,700 16.47 16.82 16.47 0 70,800 -2.8
24/05/2023
16.53
 577,500 16.61 16.66 16.40 0 100 0.0
23/05/2023
16.40
 898,800 16.78 16.78 16.40 10,300 88,300 -3.1
22/05/2023
16.55
 963,900 16.44 16.70 16.40 100 66,200 -2.6
19/05/2023
16.47
 1,147,700 16.78 16.78 16.40 8,600 44,500 -1.4
18/05/2023
16.66
 1,539,300 17.08 17.08 16.57 13,700 42,700 -1.2
17/05/2023
17.06
 1,209,600 17.21 17.42 17.04 316,900 1,200 12.8
16/05/2023
17.14
 1,467,900 17.63 17.63 17.10 361,900 86,600 11.3
15/05/2023
17.61
 1,069,700 17.76 17.88 17.40 40,100 33,800 0.2
12/05/2023
17.52
 1,498,100 17.10 17.67 17.02 89,600 16,400 3.0
11/05/2023
17.10
 1,046,500 17.12 17.42 17.06 219,800 17,000 8.3
10/05/2023
16.95
 719,800 17.12 17.46 16.95 4,900 7,900 -0.1
09/05/2023
17.08
 1,307,500 16.66 17.16 16.49 20,800 273,400 -10.0
08/05/2023
16.70
 2,272,200 17.29 17.76 16.66 100 628,700 -25.4
05/05/2023
17.29
 943,800 17.84 17.97 17.16 3,400 31,900 -1.2
04/05/2023
17.92
 1,088,600 17.42 18.18 17.42 22,500 49,700 -1.1
03/05/2023
13.95
 844,900 14.33 14.44 13.95 2,700 14,600 -0.4
02/05/2023
16.19
 1,131,700 15.77 16.21 15.77 0 83,300 -3.2
01/05/2023
14.84
 1,360,300 14.63 14.88 14.42 336,200 58,400 9.8
28/04/2023
17.33
 1,356,200 17.42 17.59 16.95 5,400 3,700 0.1
27/04/2023
17.33
 1,107,400 17.73 18.37 17.33 100 10,900 -0.5
26/04/2023
17.67
 996,400 17.78 17.95 17.35 700 12,000 -0.5
25/04/2023
17.54
 4,027,200 16.49 17.54 16.49 72,900 8,220 2.7
24/04/2023
16.40
 705,800 16.00 16.70 15.98 15,200 27,720 -0.5
21/04/2023
16.00
 402,100 16.36 16.36 15.98 0 15,910 -0.6
20/04/2023
15.96
 867,200 16.09 16.47 15.94 500 155,200 -5.9
19/04/2023
16.28
 570,900 16.09 16.44 15.94 100 28,310 -1.1
18/04/2023
16.02
 590,900 15.73 16.02 15.60 7,100 127,800 -4.6
17/04/2023
15.68
 551,600 16.06 16.19 15.66 6,900 80,438 -2.7
14/04/2023
16.19
 984,200 16.40 16.51 16.06 34,900 62,300 -1.0
13/04/2023
16.06
 1,560,300 16.87 16.87 16.06 21,800 9,500 0.5
12/04/2023
16.82
 1,624,400 16.74 16.82 16.49 49,900 16,610 1.3
11/04/2023
16.36
 1,720,300 15.85 16.42 15.85 19,900 50,450 -1.2
10/04/2023
15.92
 1,490,400 15.98 16.15 15.77 16,200 168,000 -5.7

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