CTCP Vận tải và Xếp dỡ Hải An (hah)

46.80
-1.20
(-2.50%)
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
(2024-10-15) 		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)
31/01/2020
3.95
 113,390 4.09 4.09 3.82 42,100 0 0.5
30/01/2020
4.09
 124,060 4.16 4.16 4.02 43,800 68,940 -0.3
22/01/2020
4.16
 65,470 4.15 4.20 4.11 46,800 0 0.5
21/01/2020
4.15
 57,680 4.16 4.20 4.11 0 0 0
20/01/2020
4.16
 124,020 4.15 4.16 4.09 43,800 0 0.5
17/01/2020
4.15
 77,780 4.11 4.15 4.11 11,200 0 0.1
16/01/2020
4.11
 124,840 4.11 4.18 4.09 38,300 0 0.4
15/01/2020
4.11
 121,140 4.11 4.13 4.07 28,270 0 0.3
14/01/2020
4.11
 63,100 4.09 4.16 4.09 36,240 0 0.4
13/01/2020
4.09
 124,300 4.09 4.18 4.06 52,000 12,000 0.5
10/01/2020
4.09
 149,280 4.09 4.13 4.09 52,000 0 0.6
09/01/2020
4.09
 37,270 4.07 4.13 4.07 100 0 0.0
08/01/2020
4.07
 157,770 4.00 4.07 3.98 101,000 0 1.1
07/01/2020
4.00
 224,920 4.15 4.16 3.98 81,000 168,650 -1.0
06/01/2020
4.15
 54,690 4.16 4.24 4.15 0 0 0
03/01/2020
4.16
 280,350 4.31 4.35 4.15 49,500 79,260 -0.3
02/01/2020
4.31
 37,030 4.29 4.33 4.29 0 0 0
31/12/2019
4.29
 57,010 4.27 4.33 4.27 27,650 20 0.3
30/12/2019
4.27
 84,790 4.24 4.33 4.24 49,500 0 0.6
27/12/2019
4.24
 27,500 4.24 4.24 4.20 2,800 0 0.0
26/12/2019
4.24
 26,110 4.20 4.24 4.20 10,680 500 0.1
25/12/2019
4.20
 58,190 4.15 4.24 4.15 0 1,800 -0.0
24/12/2019
4.15
 157,970 4.29 4.29 4.15 49,500 0 0.6
23/12/2019
4.29
 146,500 4.33 4.33 4.22 24,900 0 0.3
20/12/2019
4.33
 40,160 4.35 4.35 4.24 24,900 0 0.3
19/12/2019
4.35
 291,450 4.40 4.42 4.22 56,000 0 0.7
18/12/2019
4.40
 191,200 4.40 4.40 4.31 51,950 0 0.6
17/12/2019
4.40
 105,160 4.42 4.42 4.35 52,000 0 0.6
16/12/2019
4.42
 91,960 4.38 4.47 4.38 50,980 0 0.6
13/12/2019
4.38
 116,480 4.40 4.45 4.36 45,830 0 0.6
12/12/2019
4.40
 76,310 4.40 4.45 4.38 40,140 0 0.5
11/12/2019
4.40
 85,850 4.38 4.44 4.38 14,710 0 0.2
10/12/2019
4.38
 14,310 4.42 4.47 4.35 4,600 0 0.1
09/12/2019
4.42
 371,570 4.35 4.47 4.33 154,870 0 1.9
06/12/2019
4.35
 118,050 4.35 4.40 4.35 27,510 0 0.3
05/12/2019
4.35
 84,540 4.45 4.51 4.31 4,000 0 0.0
04/12/2019
4.45
 440,970 4.42 4.71 4.29 51,000 0 0.6
03/12/2019
4.42
 152,660 4.49 4.53 4.31 3,000 58,500 -0.7
02/12/2019
4.49
 94,100 4.56 4.56 4.47 49,500 50 0.6
29/11/2019
4.56
 69,590 4.53 4.58 4.47 20,900 740 0.3
28/11/2019
4.53
 28,530 4.54 4.56 4.53 15,830 0 0.2
27/11/2019
4.54
 29,480 4.56 4.58 4.54 16,650 3,190 0.2
26/11/2019
4.56
 11,360 4.71 4.71 4.53 0 740 -0.0
25/11/2019
4.71
 68,880 4.49 4.71 4.42 3,000 0 0.0
22/11/2019
4.49
 93,770 4.64 4.64 4.49 46,180 0 0.6
21/11/2019
4.64
 41,950 4.53 4.64 4.49 9,860 0 0.1
20/11/2019
4.53
 121,970 4.53 4.53 4.45 50,000 0 0.6
19/11/2019
4.53
 107,580 4.53 4.58 4.49 44,850 1,330 0.5
18/11/2019
4.53
 60,600 4.58 4.64 4.53 16,120 3,820 0.2
15/11/2019
4.58
 28,960 4.62 4.62 4.58 23,450 1,220 0.3
14/11/2019
4.62
 51,620 4.56 4.67 4.58 3,000 0 0.0
13/11/2019
4.56
 64,290 4.60 4.67 4.56 3,000 0 0.0
12/11/2019
4.60
 159,860 4.51 4.64 4.44 8,410 0 0.1
11/11/2019
4.51
 265,270 4.62 4.62 4.49 3,000 4,010 -0.0
08/11/2019
4.62
 72,790 4.67 4.69 4.60 0 0 0
07/11/2019
4.67
 70,980 4.67 4.71 4.60 0 0 0
06/11/2019
4.67
 219,890 4.74 4.83 4.67 790 0 0.0
05/11/2019
4.74
 322,750 4.71 4.74 4.67 5,040 0 0.1
04/11/2019
4.71
 237,650 4.78 4.82 4.69 12,000 0 0.2
01/11/2019
4.78
 204,570 4.85 4.89 4.73 0 0 0
31/10/2019
4.85
 342,400 5.00 5.00 4.71 23,000 7,000 0.2
30/10/2019
5.00
 205,340 5.18 5.18 5.00 12,630 330 0.2
29/10/2019
5.18
 256,000 5.18 5.25 5.14 0 750 -0.0
28/10/2019
5.18
 370,720 5.14 5.20 5.12 26,900 0 0.4
25/10/2019
5.14
 52,420 5.12 5.14 5.11 0 0 0
24/10/2019
5.12
 89,090 5.18 5.21 5.11 0 10,300 -0.1
23/10/2019
5.18
 127,560 5.09 5.18 5.05 0 680 -0.0
22/10/2019
5.09
 326,190 5.09 5.23 5.07 41,420 0 0.6
21/10/2019
5.09
 47,320 5.09 5.21 5.07 10,460 0 0.1
18/10/2019
5.09
 59,110 5.11 5.14 5.05 0 0 0
17/10/2019
5.11
 61,770 5.20 5.21 5.07 10 0 0.0
16/10/2019
5.20
 33,980 5.21 5.25 5.20 0 0 0
15/10/2019
5.21
 73,980 5.25 5.27 5.18 0 0 0
14/10/2019
5.25
 258,600 5.12 5.30 5.12 58,160 0 0.8
11/10/2019
5.12
 48,820 5.11 5.14 5.07 0 0 0
10/10/2019
5.11
 39,370 5.05 5.11 5.03 0 0 0
09/10/2019
5.05
 21,230 5.11 5.14 5.05 0 750 -0.0
08/10/2019
5.11
 86,160 5.05 5.11 5.02 1,000 0 0.0
07/10/2019
5.05
 121,390 5.16 5.16 5.03 1,000 71,240 -1.0
04/10/2019
5.16
 83,630 5.21 5.21 5.16 1,000 0 0.0
03/10/2019
5.21
 146,720 5.07 5.21 5.02 0 0 0
02/10/2019
5.07
 254,350 5.14 5.14 5.05 0 52,520 -0.7
01/10/2019
5.14
 74,880 5.40 5.40 5.14 2,500 23,320 -0.3
30/09/2019
5.40
 157,870 5.16 5.40 5.05 0 50,720 -0.7
27/09/2019
5.16
 258,660 5.07 5.16 5.00 1,390 105,780 -1.5
26/09/2019
5.07
 577,150 5.21 5.21 5.03 0 50,000 -0.7
25/09/2019
5.21
 248,350 5.27 5.34 5.21 630 0 0.0
24/09/2019
5.27
 154,430 5.32 5.34 5.27 0 0 0
23/09/2019
5.32
 114,590 5.34 5.41 5.32 38,040 0 0.6
20/09/2019
5.34
 306,800 5.32 5.41 5.29 0 0 0
19/09/2019
5.32
 39,020 5.43 5.43 5.32 1,000 0 0.0
18/09/2019
5.43
 188,930 5.30 5.50 5.30 500 0 0.0
17/09/2019
5.30
 171,940 5.43 5.43 5.29 0 0 0
16/09/2019
5.43
 252,790 5.36 5.43 5.25 1,130 0 0.0
13/09/2019
5.36
 354,700 5.47 5.52 5.32 0 700 -0.0
12/09/2019
5.47
 435,370 5.27 5.50 5.27 0 0 0
11/09/2019
5.27
 262,230 5.20 5.29 5.16 110 0 0.0
10/09/2019
5.20
 1,020,410 5.50 5.58 5.14 0 0 0
09/09/2019
5.50
 301,760 5.59 5.67 5.45 0 0 0
06/09/2019
5.59
 305,240 5.52 5.65 5.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |