CTCP Vận tải và Xếp dỡ Hải An (hah)

47.50
-0.50
(-1.04%)
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
(2024-10-15) 		5.90 13.95% 57,581,800 1,272,770 58.8
41.45
48.20
48.20
2 tháng
(2024-09-16) 		9.20 23.59% 110,909,000 3,269,759 142.3
39
48.20
48.20
3 tháng
(2024-08-16) 		6.70 16.14% 156,076,000 3,909,132 168.3
39
48.20
48.20
6 tháng
(2024-05-20) 		9.94 25.98% 475,032,000 7,458,395 349.4
35.96
48.20
48.20
12 tháng
(2023-11-20) 		18.72 63.51% 801,219,700 7,398,132 349.4
29.13
48.20
48.20
24 tháng
(2022-11-25) 		30.92 179.01% 1,312,317,000 858,700 96.2
17.04
48.20
48.20
36 tháng
(2021-11-30) 		18.73 63.56% 1,686,008,700 59,910 219.3
13.94
52.17
48.20
60 tháng
(2019-12-11) 		43.80 995.54% 2,130,817,270 -3,264,360 273.0
2.99
52.17
48.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/02/2021
7.06
 513,100 6.84 7.08 6.88 800 46,700 -0.8
04/02/2021
6.84
 1,033,800 6.82 7.14 6.82 4,500 129,000 -2.2
03/02/2021
6.82
 1,204,300 6.38 6.82 6.44 40,400 396,200 -6.0
02/02/2021
6.38
 490,800 6.34 6.44 6.18 2,500 186,000 -2.9
01/02/2021
6.34
 1,449,300 6.14 6.56 6.22 44,000 344,700 -4.9
29/01/2021
6.14
 945,400 6.12 6.32 5.71 84,400 7,400 1.2
28/01/2021
6.12
 1,090,900 6.58 6.58 6.12 55,900 1,500 0.8
27/01/2021
6.58
 1,248,100 7.02 7.04 6.54 24,800 41,100 -0.3
26/01/2021
7.02
 729,300 7.31 7.31 6.86 10,900 39,900 -0.5
25/01/2021
7.31
 808,300 7.31 7.49 7.14 37,900 106,300 -1.3
22/01/2021
7.31
 1,109,100 7.33 7.45 7.25 28,700 9,600 0.4
21/01/2021
7.33
 1,320,500 7.33 7.53 7.06 44,800 700 0.8
20/01/2021
7.33
 1,524,300 7.47 7.47 6.96 54,600 39,100 0.3
19/01/2021
7.47
 1,566,100 8.03 8.03 7.47 4,800 26,300 -0.4
18/01/2021
8.03
 1,192,700 8.19 8.27 7.93 9,100 49,900 -0.8
15/01/2021
8.19
 1,015,300 8.13 8.40 8.15 38,100 15,700 0.5
14/01/2021
8.13
 814,900 8.09 8.25 7.97 500 21,200 -0.4
13/01/2021
8.09
 1,956,200 7.99 8.40 7.99 44,900 108,700 -1.3
12/01/2021
7.99
 1,460,300 7.77 8.01 7.59 21,000 204,200 -3.6
11/01/2021
7.77
 1,377,100 7.73 7.95 7.53 19,500 248,300 -4.4
08/01/2021
7.73
 1,115,800 7.69 7.89 7.49 46,600 20,900 0.5
07/01/2021
7.69
 2,385,500 7.20 7.69 7.20 33,300 5,700 0.5
06/01/2021
7.20
 893,700 7.31 7.33 7.18 7,900 26,200 -0.3
05/01/2021
7.31
 1,179,900 7.35 7.45 7.23 31,800 14,900 0.3
04/01/2021
7.35
 1,504,800 7.10 7.45 7.10 64,300 1,500 1.2
31/12/2020
7.10
 541,230 7.04 7.14 6.98 20,120 650 0.3
30/12/2020
7.04
 720,580 7.04 7.18 6.98 54,620 54,500 0.0
29/12/2020
7.04
 667,630 7.10 7.14 6.94 49,550 0 0.9
28/12/2020
7.10
 1,102,650 7.08 7.22 6.90 37,860 113,050 -1.4
25/12/2020
7.08
 576,470 6.94 7.12 6.86 37,970 4,150 0.6
24/12/2020
6.94
 1,437,470 7.23 7.27 6.74 17,750 49,040 -0.6
23/12/2020
7.23
 1,091,340 7.25 7.51 7.20 16,580 17,450 -0.0
22/12/2020
7.25
 1,144,810 7.47 7.47 7.22 4,670 17,190 -0.2
21/12/2020
7.47
 1,565,330 7.45 7.53 7.20 20,380 26,900 -0.1
18/12/2020
7.45
 1,008,440 7.20 7.49 7.06 16,110 233,070 -3.9
17/12/2020
7.20
 1,071,720 7.23 7.41 7.12 36,040 186,900 -2.8
16/12/2020
7.23
 2,800,110 6.78 7.23 6.82 59,910 19,530 0.7
15/12/2020
6.78
 960,920 6.78 6.82 6.70 1,030 3,460 -0.0
14/12/2020
6.78
 860,200 6.82 6.90 6.72 43,680 5,560 0.7
11/12/2020
6.82
 990,840 6.70 6.82 6.58 56,400 33,170 0.4
10/12/2020
6.70
 1,453,980 6.92 7.00 6.66 39,920 40,880 -0.0
09/12/2020
6.92
 913,500 6.98 7.10 6.82 98,210 21,730 1.4
08/12/2020
6.98
 1,394,480 6.74 7.00 6.64 164,230 20,010 2.5
07/12/2020
6.74
 756,620 6.74 6.84 6.60 214,530 15,370 3.4
04/12/2020
6.74
 1,290,500 6.58 6.98 6.48 54,530 233,590 -3.0
03/12/2020
6.58
 1,310,520 6.70 6.74 6.54 210,530 22,350 3.1
02/12/2020
6.70
 1,872,390 6.58 6.86 6.50 238,770 539,810 -5.1
01/12/2020
6.58
 1,885,930 6.24 6.58 6.12 46,460 667,640 -10.1
30/11/2020
6.24
 2,142,910 5.91 6.26 5.95 40,590 478,680 -6.7
27/11/2020
5.91
 1,508,580 5.63 5.93 5.65 129,190 283,050 -2.2
26/11/2020
5.63
 271,960 5.55 5.65 5.51 6,970 101,580 -1.3
25/11/2020
5.55
 474,560 5.61 5.65 5.53 12,090 138,550 -1.8
24/11/2020
5.61
 604,520 5.63 5.67 5.53 8,830 25,890 -0.2
23/11/2020
5.63
 264,360 5.69 5.69 5.57 4,300 1,500 0.0
20/11/2020
5.69
 430,940 5.75 5.77 5.61 0 14,950 -0.2
19/11/2020
5.75
 1,052,040 5.65 5.97 5.65 11,250 312,380 -4.3
18/11/2020
5.65
 538,470 5.67 5.67 5.61 70 104,390 -1.5
17/11/2020
5.67
 1,064,000 5.53 5.69 5.51 3,220 306,000 -4.3
16/11/2020
5.53
 504,350 5.41 5.59 5.39 0 75,380 -1.0

Chính sách bảo mật | Điều khoản sử dụng |