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)
13/11/2020
5.41
 342,890 5.43 5.43 5.35 7,000 42,110 -0.5
12/11/2020
5.43
 510,120 5.13 5.43 5.09 90 141,020 -1.9
11/11/2020
5.13
 106,190 5.19 5.21 5.13 0 18,980 -0.2
10/11/2020
5.19
 136,670 5.19 5.25 5.19 1,810 27,540 -0.3
09/11/2020
5.19
 236,240 5.01 5.21 4.98 2,140 109,650 -1.4
06/11/2020
5.01
 82,820 5.05 5.05 4.96 1,000 8,780 -0.1
05/11/2020
5.05
 40,250 5.09 5.11 5.03 950 16,600 -0.2
04/11/2020
5.09
 86,080 5.05 5.09 5.03 1,230 44,950 -0.6
03/11/2020
5.05
 167,480 4.96 5.05 4.94 4,770 73,750 -0.9
02/11/2020
4.96
 81,570 4.96 4.96 4.94 190 10,000 -0.1
30/10/2020
4.96
 166,420 4.98 5.01 4.92 0 39,650 -0.5
29/10/2020
4.98
 112,420 5.01 5.03 4.92 2,240 5,490 -0.0
28/10/2020
5.01
 305,360 5.19 5.21 5.00 0 23,150 -0.3
27/10/2020
5.19
 196,630 5.25 5.27 5.19 0 0 0
26/10/2020
5.25
 219,840 5.29 5.31 5.23 4,660 21,360 -0.2
23/10/2020
5.29
 199,290 5.39 5.39 5.27 7,000 0 0.1
22/10/2020
5.39
 118,900 5.35 5.43 5.27 1,000 26,130 -0.3
21/10/2020
5.35
 236,360 5.45 5.45 5.35 2,910 16,620 -0.2
20/10/2020
5.45
 293,050 5.31 5.47 5.27 5,800 63,000 -0.8
19/10/2020
5.31
 199,830 5.31 5.37 5.15 9,680 18,060 -0.1
16/10/2020
5.31
 148,310 5.29 5.33 5.27 2,510 0 0.0
15/10/2020
5.29
 173,640 5.33 5.37 5.27 7,550 7,620 -0.0
14/10/2020
5.33
 233,140 5.41 5.45 5.31 0 7,240 -0.1
13/10/2020
5.41
 121,450 5.35 5.43 5.27 1,000 140 0.0
12/10/2020
5.35
 233,930 5.47 5.55 5.29 12,570 11,500 0.0
09/10/2020
5.47
 289,320 5.51 5.59 5.47 7,260 0 0.1
08/10/2020
5.51
 185,430 5.55 5.59 5.45 4,590 0 0.1
07/10/2020
5.55
 446,520 5.67 5.67 5.55 3,330 0 0.0
06/10/2020
5.67
 573,480 5.67 5.71 5.59 12,380 2,440 0.1
05/10/2020
5.67
 244,680 5.61 5.71 5.57 5,270 500 0.1
02/10/2020
5.61
 1,070,150 5.43 5.65 5.35 13,530 3,140 0.1
01/10/2020
5.43
 429,160 5.25 5.55 5.25 12,760 500 0.2
30/09/2020
5.25
 145,370 5.17 5.25 5.11 8,400 0 0.1
29/09/2020
5.17
 274,880 5.19 5.31 5.13 10,740 500 0.1
28/09/2020
5.19
 212,050 5.19 5.25 5.13 5,330 0 0.1
25/09/2020
5.19
 406,920 5.19 5.23 5.07 0 530 -0.0
24/09/2020
5.19
 249,610 5.27 5.29 5.19 0 30,000 -0.4
23/09/2020
5.27
 301,580 5.23 5.27 5.15 0 1,000 -0.0
22/09/2020
5.23
 169,150 5.17 5.25 5.13 6,000 0 0.1
21/09/2020
5.17
 238,990 5.29 5.33 5.15 500 40 0.0
18/09/2020
5.29
 355,350 5.19 5.35 5.11 0 1,000 -0.0
17/09/2020
5.19
 223,030 5.21 5.21 5.09 0 0 0
16/09/2020
5.21
 150,810 5.11 5.21 5.09 18,000 53,420 -0.5
15/09/2020
5.11
 191,290 5.21 5.25 5.11 3,430 27,410 -0.3
14/09/2020
5.21
 543,840 4.88 5.21 4.88 11,330 7,750 0.0
11/09/2020
4.88
 111,160 4.92 4.94 4.88 3,240 890 0.0
10/09/2020
4.92
 164,320 4.92 4.98 4.90 0 0 0
09/09/2020
4.92
 274,380 4.84 5.00 4.82 0 0 0
08/09/2020
4.84
 158,300 4.72 4.88 4.68 500 0 0.0
07/09/2020
4.72
 354,300 4.82 4.88 4.72 0 0 0
04/09/2020
4.82
 121,250 4.74 4.86 4.70 0 0 0
03/09/2020
4.74
 251,140 4.88 4.88 4.72 6,530 0 0.1
01/09/2020
4.88
 265,300 4.96 4.96 4.82 1,220 0 0.0
31/08/2020
4.96
 300,760 4.94 5.00 4.84 19,610 0 0.2
28/08/2020
4.94
 367,500 5.00 5.17 4.94 0 200 -0.0
27/08/2020
5.00
 322,030 4.98 5.03 4.96 0 15,000 -0.2
26/08/2020
4.98
 318,230 4.96 5.00 4.86 0 0 0
25/08/2020
4.96
 293,400 4.98 5.11 4.94 0 7,620 -0.1
24/08/2020
4.98
 472,730 4.84 5.11 4.82 0 26,800 -0.3
21/08/2020
4.84
 614,590 4.60 4.92 4.60 0 2,270 -0.0
20/08/2020
4.60
 235,680 4.62 4.70 4.56 0 4,260 -0.1
19/08/2020
4.62
 238,970 4.52 4.72 4.48 7,600 5,540 0.0
18/08/2020
4.52
 128,190 4.56 4.56 4.48 0 0 0
17/08/2020
4.56
 93,090 4.56 4.56 4.36 5,000 0 0.1
14/08/2020
4.56
 135,630 4.60 4.60 4.46 0 500 -0.0
13/08/2020
4.60
 474,810 4.42 4.60 4.40 0 0 0
12/08/2020
4.42
 112,760 4.44 4.44 4.38 9,100 0 0.1
11/08/2020
4.44
 129,800 4.42 4.46 4.32 0 0 0
10/08/2020
4.42
 316,950 4.28 4.48 4.30 1,700 0 0.0
07/08/2020
4.28
 257,650 4.16 4.32 4.16 0 0 0
06/08/2020
4.16
 54,880 4.20 4.20 4.12 0 0 0
05/08/2020
4.20
 237,020 4.10 4.22 4.08 0 0 0
04/08/2020
4.10
 65,420 4.02 4.12 4.04 0 0 0
03/08/2020
4.02
 97,100 3.96 4.12 3.92 400 0 0.0
31/07/2020
3.96
 56,200 4.00 4.04 3.85 0 0 0
30/07/2020
4.00
 57,940 3.90 4.04 3.90 0 0 0
29/07/2020
3.90
 141,640 4.08 4.08 3.80 0 0 0
28/07/2020
4.08
 159,240 3.95 4.14 3.83 100 0 0.0
27/07/2020
3.95
 290,770 4.24 4.24 3.95 60 0 0.0
24/07/2020
4.24
 155,780 4.48 4.48 4.20 1,500 0 0.0
23/07/2020
4.48
 202,870 4.34 4.50 4.36 0 30,000 -0.3
22/07/2020
4.34
 340,480 4.10 4.38 4.12 0 80 -0.0
21/07/2020
4.10
 131,250 4.04 4.12 4.04 0 0 0
20/07/2020
4.04
 26,330 4.06 4.06 4.00 20 0 0.0
17/07/2020
4.06
 24,290 4.00 4.06 3.98 3,000 0 0.0
16/07/2020
4.00
 26,030 4.04 4.06 4.00 0 0 0
15/07/2020
4.04
 60,030 4.08 4.08 4.04 2,000 0 0.0
14/07/2020
4.08
 54,610 3.98 4.08 3.96 0 0 0
13/07/2020
3.98
 82,630 4.00 4.06 3.96 0 0 0
10/07/2020
4.00
 43,510 4.04 4.04 3.98 10 0 0.0
09/07/2020
4.04
 89,840 4.04 4.08 4.02 0 64,400 -0.7
08/07/2020
4.04
 36,910 4.10 4.10 3.96 0 0 0
07/07/2020
4.10
 39,970 4.12 4.14 4.08 0 0 0
06/07/2020
4.12
 14,710 4.16 4.16 4.04 0 0 0
03/07/2020
4.16
 33,800 4.00 4.16 3.98 0 0 0
02/07/2020
4.00
 13,250 4.04 4.04 4.00 0 0 0
01/07/2020
4.04
 20,500 3.98 4.22 3.96 0 20 -0.0
30/06/2020
3.98
 31,820 3.96 4.08 3.95 0 20 -0.0
29/06/2020: Cổ tức tiền mặt tỉ lệ: 10%
29/06/2020
3.96
 112,950 4.18 4.22 3.92 5,680 0 0.1
26/06/2020
4.18
 83,190 4.27 4.27 4.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |