CTCP Vận tải và Xếp dỡ Hải An (hah)

46.40
0.70
(1.53%)
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
(2024-10-21) 		4.20 10.12% 66,821,800 2,374,251 107.9
41.45
48
45.70
2 tháng
(2024-09-23) 		5.50 13.68% 120,587,100 4,209,451 184.7
40.05
48
45.70
3 tháng
(2024-08-22) 		3.80 9.07% 158,640,000 4,859,251 211.2
39
48
45.70
6 tháng
(2024-05-24) 		9.74 27.10% 467,158,200 9,521,479 440.9
35.96
48
45.70
12 tháng
(2023-11-27) 		15.57 51.67% 804,690,900 8,907,434 417.4
30.13
48
45.70
24 tháng
(2022-12-01) 		27.56 151.86% 1,322,042,800 2,347,002 163.1
17.04
48
45.70
36 tháng
(2021-12-06) 		18.69 69.19% 1,698,729,600 1,889,712 307.0
13.94
52.17
45.70
60 tháng
(2019-12-17) 		41.30 938.71% 2,147,022,270 -1,836,818 341.2
2.99
52.17
45.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
46.40
 1,644,500 45.90 46.75 45.20 240,200 140,000 0
20/11/2024
45.70
 4,008,100 44 46.85 42.70 670,800 132,900 24.2
19/11/2024
44
 4,981,100 47.45 48.20 44 300,500 228,000 2.9
18/11/2024
47.20
 2,226,800 47.60 48 46.05 297,900 68,800 10.8
15/11/2024
47.50
 3,184,500 47.50 48.50 46.70 186,900 104,657 3.9
14/11/2024
48
 5,261,500 46.45 49.30 46.25 676,900 30,692 30.5
13/11/2024
46.10
 3,206,900 46.70 46.95 45.50 238,200 98,500 6.4
12/11/2024
46.70
 2,147,900 46.90 47.40 46.10 296,300 79,000 10.1
11/11/2024
46.85
 4,207,800 45.90 47.90 45.90 234,100 236,400 -0.2
08/11/2024
45.80
 3,341,900 46 46.50 45.50 176,300 332,100 -7.2
07/11/2024
45.95
 4,548,500 44.65 45.95 44.05 106,800 218,900 -5.0
06/11/2024
44.50
 3,200,700 44.10 44.95 43.95 0 0 0
05/11/2024
43.85
 2,986,500 43.45 44.45 43.25 67,000 88,400 -1.0
04/11/2024
43.45
 1,888,700 43.10 43.50 42.40 185,800 100 8.0
01/11/2024
43
 2,194,000 43.75 43.75 42.85 169,900 57,600 4.8
31/10/2024
43.90
 2,336,600 43.35 44.25 43.35 195,200 6,900 8.3
30/10/2024
43.75
 3,371,100 43.50 44.05 43.25 265,200 41,900 9.7
29/10/2024
43.45
 3,095,400 43.45 43.70 43.05 183,800 41,800 6.2
28/10/2024
43.20
 3,012,500 42 43.20 42 73,700 138,700 -2.8
25/10/2024
42.05
 1,616,800 41.60 42.25 41.20 107,700 101,000 0.3
24/10/2024
41.45
 1,330,900 42.15 42.20 41.35 11,600 198,100 -7.8
23/10/2024
42.10
 1,584,300 41.75 42.10 41.10 5,400 148,600 -6.0
22/10/2024
41.75
 1,418,200 41.30 42.10 41.10 197,400 6,100 8.0
21/10/2024
41.50
 1,671,100 42 42.25 41.50 130,900 44,900 3.6
18/10/2024
42.25
 2,213,700 42.95 42.95 42.15 21,900 180,300 -6.7
17/10/2024
42.95
 1,134,000 43 43 42.10 99,500 72,100 1.2
16/10/2024
42.55
 1,547,000 42.20 43.20 42.20 97,000 45,300 2.2
15/10/2024
42.30
 2,840,500 42.85 42.95 42.20 148,300 117,700 1.3
14/10/2024
42.90
 1,824,700 43.40 43.50 42.75 9,000 301,700 -12.6
11/10/2024
43.30
 7,477,400 42 43.65 41.95 859,700 43,200 35.1
10/10/2024
41.95
 2,663,900 42.40 42.45 41.75 23,500 42,700 -0.8
09/10/2024
42.10
 4,205,700 41.65 42.30 41.50 146,100 52,400 3.9
08/10/2024
41.45
 4,642,800 40.55 41.65 40.45 902,300 7,400 37.0
07/10/2024
40.40
 1,200,800 40.20 40.50 40.10 0 96,600 -3.9
04/10/2024
40.05
 2,167,200 40.80 40.85 40 17,000 37,300 -0.8
03/10/2024
40.80
 2,698,700 41.30 41.40 40.60 1,100 1,700 -0.0
02/10/2024
41.30
 2,538,500 41.10 41.40 40.50 315,300 27,800 11.8
01/10/2024
41.25
 2,325,000 40.65 41.30 40.60 68,100 261,200 -7.9
30/09/2024
40.65
 1,828,200 41.10 41.10 40.40 76,300 95,900 -0.8
27/09/2024
41.10
 2,574,600 41.40 41.55 41.05 0 46,000 -1.9
26/09/2024
41.35
 4,163,100 40.75 41.70 40.75 410,600 2,400 16.9
25/09/2024
40.75
 2,566,200 40.75 40.85 40.40 34,500 11,400 0.9
24/09/2024
40.45
 1,351,900 40.15 40.55 40.15 32,900 3,200 1.2
23/09/2024
40.20
 1,801,400 40.45 40.85 40.20 20,900 2,500 0.7
20/09/2024
40.10
 1,779,100 40.50 40.50 40.05 93,700 1,700 3.7
19/09/2024
39.90
 1,697,500 39.85 39.90 39.40 13,100 70,800 -2.3
18/09/2024
39.60
 1,293,500 39.50 39.85 39.30 31,600 16,900 0.6
17/09/2024
39.30
 1,201,600 39 39.40 38.75 18,300 0 0.7
16/09/2024
39
 1,325,400 39.25 39.40 39 19,700 5,200 0.6
13/09/2024
39.25
 781,500 39.10 39.45 39.10 21,400 2,800 0.7
12/09/2024
39
 955,600 39.50 39.50 39 16,100 28,400 -0.5
11/09/2024
39
 1,907,100 39.50 39.50 38.90 1,000 10,700 -0.4
10/09/2024
39.60
 1,462,900 40 40 39.50 44,300 5,200 1.6
09/09/2024
39.70
 1,200,000 39.50 40.05 39.50 0 0 0
06/09/2024
39.80
 3,347,700 40.35 40.65 39.65 93,200 200 3.7
05/09/2024
40.60
 1,772,500 41.30 41.55 40.50 3,300 700 0.1
04/09/2024
41.10
 2,055,100 40.80 41.30 40.60 27,500 2,800 1.0
30/08/2024
41.25
 1,593,100 41.15 41.25 40.95 130,900 200 5.4
29/08/2024
41.05
 1,302,300 41.05 41.35 41 134,800 0 5.5
28/08/2024
41.10
 2,296,500 41.25 41.50 40.70 139,800 10,500 5.3
27/08/2024
41.25
 3,190,200 41.70 41.95 41 22,400 6,400 0.7
26/08/2024
41.80
 4,009,000 41.95 42.50 41.70 100 14,200 -0.6
23/08/2024
41.85
 2,558,900 41.90 42.20 41.60 31,400 3,500 1.2
22/08/2024
41.90
 2,323,400 41.75 42.20 41.40 8,400 21,000 -0.5
21/08/2024
41.70
 2,545,500 42.15 42.15 41.65 66,000 157,300 -3.8
20/08/2024
42
 3,553,800 41.75 42.15 41.50 4,700 33,100 -1.2
19/08/2024
41.95
 3,939,800 41.60 42.40 41.25 23,900 16,300 0.3
16/08/2024
41.50
 4,372,100 40.30 41.50 40.10 186,000 23,100 6.6
15/08/2024
40
 1,995,600 40.20 40.50 39.50 107,100 96,700 0.4
14/08/2024
40.20
 1,867,000 41 41.30 40.10 6,700 0 0.3
13/08/2024
40.65
 2,199,100 41 41.20 40.50 210,400 113,500 3.9
12/08/2024
40.90
 3,136,200 40.20 41.20 39.90 113,600 52,800 2.5
09/08/2024
40.15
 3,056,500 40 40.30 39.75 312,820 44,357 10.7
08/08/2024
39.55
 3,615,100 39.10 40.35 39.10 58,000 1,800 2.2
07/08/2024
39.50
 3,145,200 39.30 39.85 38.85 170,500 166,900 0.2
06/08/2024
38.90
 2,764,300 38.60 39.20 37.85 129,600 275,300 -5.6
05/08/2024
37.80
 4,268,000 38.55 40.30 37.80 700 100,800 -3.9
02/08/2024
39.50
 4,020,100 39.10 40 38.20 143,700 96,200 1.8
01/08/2024
39.50
 10,568,500 42.45 42.50 39.50 290,100 720,300 -17.5
31/07/2024
42.45
 3,555,100 43.70 43.70 42 11,800 355,800 -14.8
30/07/2024
43.35
 5,708,400 43.90 44.65 43.05 83,500 160,600 -3.3
29/07/2024
43.35
 4,654,500 43.20 43.40 42.30 83,500 160,600 -3.3
26/07/2024
43.10
 2,585,300 42.95 43.75 42.70 600 492,300 -21.2
25/07/2024
43
 3,640,300 41.95 43.70 41.50 356,300 187,400 7.2
24/07/2024
42.30
 5,629,500 41.90 42.60 40.50 384,600 220,300 6.7
23/07/2024
42
 3,824,100 42.80 43.50 42 223,300 168,000 2.3
22/07/2024
42.05
 2,700,200 42.95 43 41.80 241,000 146,700 3.9
19/07/2024
43
 1,671,100 43.80 43.80 42.75 8,400 118,400 -4.8
18/07/2024
43.95
 2,405,600 42.35 43.95 42.20 239,600 74,900 7.0
17/07/2024
42.50
 7,402,600 44.40 44.80 41.30 242,000 69,000 7.5
16/07/2024
44.35
 2,869,700 45.35 45.45 44.30 23,500 15,000 0.4
15/07/2024
45.15
 2,271,700 44.90 45.90 44.85 11,100 146,700 -6.2
12/07/2024
44.85
 3,384,500 44.95 45.30 44.70 28,200 91,100 -2.8
11/07/2024
44.50
 4,019,100 44.90 45.40 44.40 600 199,700 -8.9
10/07/2024
44.90
 5,779,100 45.60 45.70 44.80 28,800 248,300 -9.9
09/07/2024
45.80
 6,788,500 46.75 46.75 45.25 21,300 334,100 -14.3
08/07/2024
46.25
 4,890,800 46.40 47.15 45.70 123,100 325,600 -9.3
05/07/2024
45.70
 6,311,600 45.15 46.35 45.05 271,500 628,000 -16.1
04/07/2024
44.85
 3,048,500 44.60 44.95 44.25 127,500 151,900 -1.1
03/07/2024
44.50
 5,761,800 45.10 46.10 44.45 325,200 549,200 -10.1
02/07/2024
45
 4,077,400 45.40 45.40 44.15 96,300 530,500 -19.4

Chính sách bảo mật | Điều khoản sử dụng |