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)
07/07/2021
14.00
 1,800,500 13.73 14.06 13.32 90,400 354,700 -9.0
06/07/2021
13.73
 2,734,500 14.45 15.06 13.73 28,400 117,000 -3.2
05/07/2021
14.45
 2,107,700 13.73 14.67 13.12 147,300 55,100 4.3
02/07/2021
13.73
 1,711,900 13.16 13.73 13.20 54,500 500 1.8
01/07/2021
13.16
 1,967,400 12.50 13.22 12.46 55,200 130,700 -2.3
30/06/2021
12.50
 1,036,200 12.46 12.87 12.50 1,000 121,000 -3.7
29/06/2021
12.46
 797,300 12.58 12.58 12.19 800 33,000 -1.0
28/06/2021
12.58
 1,014,800 12.69 12.75 12.46 33,500 62,500 -0.9
25/06/2021
12.69
 1,450,100 12.15 12.85 12.15 65,500 68,500 -0.0
24/06/2021
12.15
 769,700 12.17 12.34 12.09 20,600 111,100 -2.7
23/06/2021
12.17
 1,951,900 12.42 12.44 12.03 9,000 327,800 -9.6
22/06/2021
12.42
 1,479,400 12.50 12.69 12.40 10,800 17,800 -0.2
21/06/2021
12.50
 1,503,100 12.75 12.83 12.50 800 291,800 -8.9
18/06/2021
12.75
 1,865,900 12.71 12.99 12.54 12,900 7,500 0.2
17/06/2021
12.71
 1,589,300 12.28 12.95 12.13 60,800 4,100 1.8
16/06/2021
12.28
 1,551,400 12.30 12.50 12.13 33,100 3,200 0.9
15/06/2021
12.30
 2,186,000 12.38 12.44 11.93 2,900 174,700 -5.1
14/06/2021: Cổ tức tiền mặt tỉ lệ: 10%
14/06/2021
12.38
 2,291,200 12.09 12.62 12.30 17,700 347,000 -10.0
11/06/2021
12.09
 2,300,600 11.58 12.23 11.58 107,200 300 3.3
10/06/2021
11.58
 2,822,200 11.14 11.85 11.30 59,400 310,100 -7.3
09/06/2021
11.14
 1,578,800 10.94 11.20 10.55 41,900 18,600 0.7
08/06/2021
10.94
 1,620,700 10.88 11.20 10.88 3,400 37,900 -1.0
07/06/2021
10.88
 1,127,000 10.74 11.02 10.62 0 28,200 -0.8
04/06/2021
10.74
 1,032,400 10.94 10.98 10.64 35,600 39,000 -0.1
03/06/2021
10.94
 892,800 10.82 11.08 10.90 30,000 5,000 0.7
02/06/2021
10.82
 997,000 10.37 10.90 10.31 15,500 5,300 0.3
01/06/2021
10.37
 1,351,700 10.55 10.58 10.31 92,500 1,800 2.4
31/05/2021
10.55
 1,434,600 10.70 10.70 10.51 400 41,500 -1.1
28/05/2021
10.70
 843,300 10.49 10.80 10.45 24,800 0 0.7
27/05/2021
10.49
 2,219,600 10.66 10.90 10.19 41,100 20,000 0.6
26/05/2021
10.66
 4,012,400 11.18 11.34 10.41 68,900 24,800 1.2
25/05/2021
11.18
 1,073,400 11.18 11.38 11.12 23,300 1,200 0.6
24/05/2021
11.18
 1,064,500 11.34 11.58 11.14 2,200 66,200 -1.8
21/05/2021
11.34
 1,765,900 11.42 11.89 11.28 73,800 10,500 1.9
20/05/2021
11.42
 1,980,400 11.10 11.42 11.06 44,400 18,100 0.8
19/05/2021
11.10
 755,700 11.06 11.10 10.86 8,100 16,100 -0.2
18/05/2021
11.06
 1,486,600 11.06 11.30 10.90 45,700 3,400 1.2
17/05/2021
11.06
 1,747,200 10.82 11.30 10.51 7,100 41,500 -0.9
14/05/2021
10.82
 1,234,200 10.94 11.04 10.82 5,300 40,400 -1.0
13/05/2021
10.94
 1,103,900 11.10 11.22 10.90 38,700 10,200 0.8
12/05/2021
11.10
 1,374,900 11.02 11.20 10.74 34,500 30,800 0.1
11/05/2021
11.02
 1,591,100 10.92 11.46 10.90 44,600 16,500 0.8
10/05/2021
10.92
 2,661,600 10.21 10.92 9.99 74,000 27,500 1.2
07/05/2021
10.21
 1,631,600 10.39 10.39 10.03 33,200 50,200 -0.4
06/05/2021
10.39
 1,714,400 10.66 10.66 10.39 36,100 4,000 0.9
05/05/2021
10.66
 2,806,300 10.41 10.78 10.31 92,000 13,400 2.1
04/05/2021
10.41
 1,827,500 10.31 10.45 10.03 47,200 48,700 -0.0
29/04/2021
10.31
 1,916,100 10.13 10.68 10.27 18,800 10,400 0.2
28/04/2021
10.13
 1,926,900 9.47 10.13 9.63 57,200 14,300 1.1
27/04/2021
9.47
 634,000 9.14 9.47 9.06 17,600 2,200 0.4
26/04/2021
9.14
 478,900 9.34 9.36 9.12 10,200 20,000 -0.2
23/04/2021
9.34
 880,900 9.14 9.38 9.00 68,400 146,300 -1.8
22/04/2021
9.14
 934,200 9.42 9.55 9.14 7,900 42,400 -0.8
20/04/2021
9.42
 886,200 9.42 9.73 9.36 24,600 8,200 0.4
19/04/2021
9.42
 653,900 9.16 9.44 8.94 140,900 27,200 2.7
16/04/2021
9.16
 1,059,200 9.51 9.51 9.08 1,500 67,100 -1.5
15/04/2021
9.51
 711,600 9.71 9.75 9.51 0 27,300 -0.7
14/04/2021
9.71
 627,800 9.71 9.75 9.51 0 48,500 -1.2
13/04/2021
9.71
 894,900 10.09 10.15 9.67 24,800 15,100 0.2
12/04/2021
10.09
 2,800,500 9.65 10.17 9.51 451,700 139,500 7.7
09/04/2021
9.65
 547,400 9.73 9.73 9.55 7,400 38,400 -0.8
08/04/2021
9.73
 571,100 9.81 9.87 9.63 22,100 96,900 -1.8
07/04/2021
9.81
 1,541,200 9.44 9.85 9.36 34,200 14,600 0.5
06/04/2021
9.44
 866,500 9.63 9.63 9.32 5,200 6,700 -0.0
05/04/2021
9.63
 663,000 9.77 9.83 9.63 600 34,200 -0.8
02/04/2021
9.77
 1,139,800 9.79 9.95 9.63 16,600 33,700 -0.4
01/04/2021
9.79
 534,900 9.87 9.87 9.67 20,500 151,900 -3.2
31/03/2021
9.87
 723,100 9.91 9.91 9.69 10,900 13,400 -0.1
30/03/2021
9.91
 806,600 9.81 10.05 9.75 600 104,700 -2.6
29/03/2021
9.81
 859,800 9.55 9.99 9.65 31,000 128,800 -2.4
26/03/2021
9.55
 1,134,900 9.20 9.55 8.76 91,600 300 2.1
25/03/2021
9.20
 1,104,800 9.44 9.55 9.12 29,400 4,200 0.6
24/03/2021
9.44
 875,200 9.91 9.91 9.28 3,800 60,200 -1.4
23/03/2021
9.91
 1,296,500 10.01 10.15 9.71 54,100 29,000 0.7
22/03/2021
10.01
 1,769,300 10.37 10.37 9.91 24,200 17,700 0.2
19/03/2021
10.37
 1,121,000 10.41 10.43 10.11 10,500 55,000 -1.2
18/03/2021
10.41
 899,000 10.39 10.60 10.19 24,000 17,500 0.2
17/03/2021
10.39
 2,847,600 9.95 10.47 10.05 71,100 90,900 -0.5
16/03/2021
9.95
 1,318,800 9.75 10.19 9.59 26,900 77,800 -1.3
15/03/2021
9.75
 783,400 9.87 9.89 9.71 6,900 4,100 0.1
12/03/2021
9.87
 1,256,900 9.87 10.11 9.79 47,800 121,700 -1.9
11/03/2021
9.87
 850,200 9.59 9.99 9.71 93,400 7,700 2.1
10/03/2021
9.59
 1,393,800 9.73 9.87 9.46 49,000 15,400 0.8
09/03/2021
9.73
 1,274,600 10.05 10.05 9.67 44,800 17,600 0.7
08/03/2021
10.05
 1,731,900 10.03 10.27 9.91 149,200 115,800 0.9
05/03/2021
10.03
 2,295,700 9.83 10.11 9.44 126,000 116,500 0.3
04/03/2021
9.83
 2,534,400 10.15 10.62 9.71 16,200 93,500 -2.0
03/03/2021
10.15
 3,065,500 9.49 10.15 9.36 105,300 10,800 2.3
02/03/2021
9.49
 3,269,200 8.92 9.51 8.64 153,600 14,700 3.2
01/03/2021
8.92
 2,345,500 8.60 9.16 8.82 14,200 27,900 -0.3
26/02/2021
8.60
 2,220,000 8.05 8.60 8.09 16,600 26,500 -0.2
25/02/2021
8.05
 3,641,700 7.53 8.05 7.43 572,500 5,200 10.9
24/02/2021
7.53
 1,428,500 7.77 7.85 7.45 14,700 41,600 -0.5
23/02/2021
7.77
 1,089,000 7.73 7.85 7.69 8,300 61,400 -1.0
22/02/2021
7.73
 1,855,900 7.45 7.89 7.53 7,500 53,700 -0.9
19/02/2021
7.45
 1,623,600 7.31 7.51 7.14 12,200 37,400 -0.5
18/02/2021
7.31
 793,100 7.39 7.45 7.25 9,600 44,900 -0.7
17/02/2021
7.39
 1,097,100 6.96 7.41 7.04 16,000 10,500 0.1
09/02/2021
6.96
 825,000 6.70 7.04 6.62 2,700 80,800 -1.4
08/02/2021
6.70
 880,700 7.06 7.06 6.64 21,600 52,800 -0.5

Chính sách bảo mật | Điều khoản sử dụng |