CTCP Vận tải và Xếp dỡ Hải An (hah)

47.40
-0.60
(-1.25%)
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)
05/09/2019
5.52
 241,430 5.69 5.76 5.52 0 10 -0.0
04/09/2019
5.69
 712,990 5.69 5.69 5.50 189,960 298,330 -1.7
03/09/2019
5.69
 870,560 5.76 5.94 5.54 0 296,510 -4.6
30/08/2019
5.76
 1,443,720 5.43 5.78 5.43 98,600 6,000 1.4
29/08/2019
5.43
 590,630 5.40 5.45 5.29 0 0 0
28/08/2019
5.40
 207,430 5.54 5.61 5.40 0 0 0
27/08/2019
5.54
 554,470 5.54 5.61 5.41 0 0 0
26/08/2019
5.54
 437,180 5.58 5.70 5.54 30 0 0.0
23/08/2019
5.58
 545,110 5.54 5.59 5.49 0 2,700 -0.0
22/08/2019
5.54
 171,920 5.56 5.61 5.52 0 0 0
21/08/2019
5.56
 625,730 5.47 5.56 5.45 1,000 0 0.0
20/08/2019
5.47
 763,270 5.40 5.63 5.45 60 0 0.0
19/08/2019
5.40
 117,930 5.47 5.49 5.36 0 0 0
16/08/2019
5.47
 874,630 5.45 5.54 5.30 0 0 0
15/08/2019
5.45
 533,050 5.32 5.45 5.12 0 0 0
14/08/2019
5.32
 475,750 5.47 5.54 5.29 0 160 -0.0
13/08/2019
5.47
 475,870 5.58 5.58 5.36 0 0 0
12/08/2019
5.58
 383,200 5.36 5.58 5.23 0 50 -0.0
09/08/2019
5.36
 656,990 5.45 5.65 5.36 2,270 0 0.0
08/08/2019
5.45
 1,975,180 5.11 5.45 5.14 0 12,700 -0.2
07/08/2019
5.11
 603,400 4.91 5.21 4.91 50 25,000 -0.4
06/08/2019
4.91
 213,020 4.92 4.96 4.80 20 2,000 -0.0
05/08/2019
4.92
 283,650 4.83 5.00 4.85 10 0 0.0
02/08/2019
4.83
 502,960 4.74 4.98 4.71 0 0 0
01/08/2019
4.74
 151,150 4.73 4.78 4.71 0 1,650 -0.0
31/07/2019
4.73
 162,930 4.82 4.85 4.73 0 31,350 -0.4
30/07/2019
4.82
 478,060 4.92 4.94 4.82 8,620 81,770 -1.0
29/07/2019
4.92
 152,790 4.92 4.92 4.85 0 0 0
26/07/2019
4.92
 387,140 4.96 5.00 4.91 8,500 0 0.1
25/07/2019
4.96
 117,610 4.96 4.98 4.92 0 0 0
24/07/2019
4.96
 753,410 4.83 4.98 4.78 0 200 -0.0
23/07/2019
4.83
 514,410 4.71 4.85 4.60 9,000 4,000 0.1
22/07/2019
4.71
 109,650 4.71 4.71 4.64 9,000 0 0.1
19/07/2019
4.71
 154,350 4.71 4.76 4.64 0 0 0
18/07/2019
4.71
 243,960 4.73 4.76 4.62 12,900 99,830 -1.1
17/07/2019
4.73
 164,310 4.80 4.80 4.73 0 0 0
16/07/2019
4.80
 330,690 4.78 4.87 4.64 0 3,000 -0.0
15/07/2019
4.78
 468,230 4.71 4.87 4.67 4,070 4,500 -0.0
12/07/2019
4.71
 200,120 4.64 4.78 4.64 0 0 0
11/07/2019
4.64
 347,110 4.64 4.83 4.64 21,820 0 0.3
10/07/2019
4.64
 1,064,300 4.35 4.64 4.27 166,580 0 2.1
09/07/2019
4.35
 127,700 4.31 4.35 4.25 0 0 0
08/07/2019
4.31
 63,690 4.31 4.35 4.24 10,200 0 0.1
05/07/2019
4.31
 108,910 4.31 4.33 4.29 5,000 0 0.1
04/07/2019
4.31
 436,910 4.29 4.33 4.25 9,800 0 0.1
03/07/2019
4.29
 173,280 4.33 4.35 4.27 9,700 62,910 -0.6
02/07/2019
4.33
 49,720 4.35 4.35 4.33 10,600 0 0.1
01/07/2019
4.35
 79,470 4.29 4.40 4.31 0 0 0
28/06/2019
4.29
 68,640 4.29 4.35 4.27 9,800 6,820 0.0
27/06/2019
4.29
 149,690 4.35 4.35 4.27 9,700 11,550 -0.0
26/06/2019
4.35
 145,820 4.33 4.35 4.33 22,900 34,360 -0.1
25/06/2019
4.33
 108,460 4.42 4.42 4.33 200 45,740 -0.5
24/06/2019
4.42
 530,780 4.36 4.49 4.31 9,600 105,170 -1.1
21/06/2019
4.36
 89,590 4.31 4.36 4.31 15,800 10,000 0.1
20/06/2019
4.31
 156,730 4.38 4.42 4.29 0 80,610 -1.0
19/06/2019
4.38
 333,410 4.31 4.42 4.33 18,500 58,700 -0.5
18/06/2019
4.31
 149,460 4.31 4.38 4.31 1,000 6,800 -0.1
17/06/2019
4.31
 127,060 4.31 4.35 4.27 25,800 14,920 0.1
14/06/2019
4.31
 184,660 4.35 4.42 4.31 9,720 79,000 -0.8
13/06/2019
4.35
 130,290 4.38 4.42 4.33 0 0 0
12/06/2019
4.38
 235,970 4.49 4.49 4.38 9,400 14,800 -0.1
11/06/2019
4.49
 54,460 4.49 4.49 4.44 20,870 0 0.3
10/06/2019
4.49
 82,050 4.51 4.51 4.44 9,300 0 0.1
07/06/2019
4.51
 56,220 4.49 4.51 4.49 4,000 0 0.0
06/06/2019
4.49
 191,160 4.40 4.51 4.40 9,500 0 0.1
05/06/2019
4.40
 30,130 4.40 4.44 4.40 5,200 0 0.1
04/06/2019: Cổ tức tiền mặt tỉ lệ: 15%
04/06/2019
4.40
 125,830 4.45 4.49 4.38 210 0 0.0
03/06/2019
4.45
 196,810 4.45 4.47 4.42 2,250 0 0.0
31/05/2019
4.45
 191,350 4.45 4.50 4.45 8,000 0 0.1
30/05/2019
4.45
 565,880 4.47 4.50 4.45 0 7,850 -0.1
29/05/2019
4.47
 295,490 4.45 4.50 4.44 2,500 5,760 -0.0
28/05/2019
4.45
 135,660 4.39 4.45 4.39 10,080 0 0.1
27/05/2019
4.39
 87,120 4.44 4.45 4.39 3,000 0 0.0
24/05/2019
4.44
 330,340 4.44 4.49 4.39 0 0 0
23/05/2019
4.44
 363,410 4.45 4.47 4.42 900 0 0.0
22/05/2019
4.45
 586,350 4.37 4.49 4.39 1,000 4,000 -0.0
21/05/2019
4.37
 240,850 4.32 4.37 4.29 8,700 0 0.1
20/05/2019
4.32
 76,460 4.32 4.32 4.29 8,700 0 0.1
17/05/2019
4.32
 74,220 4.36 4.37 4.31 0 0 0
16/05/2019
4.36
 297,570 4.24 4.39 4.26 10 0 0.0
15/05/2019
4.24
 46,390 4.20 4.29 4.21 0 0 0
14/05/2019
4.20
 165,640 4.23 4.23 4.18 8,900 0 0.1
13/05/2019
4.23
 64,700 4.20 4.26 4.20 0 0 0
10/05/2019
4.20
 100,210 4.20 4.28 4.18 0 0 0
09/05/2019
4.20
 155,680 4.23 4.32 4.16 8,910 0 0.1
08/05/2019
4.23
 109,450 4.21 4.24 4.18 8,910 0 0.1
07/05/2019
4.21
 130,300 4.16 4.24 4.20 0 0 0
06/05/2019
4.16
 225,270 4.31 4.31 4.16 0 0 0
03/05/2019
4.31
 93,160 4.34 4.34 4.29 0 3,040 -0.0
02/05/2019
4.34
 67,180 4.37 4.37 4.26 10 0 0.0
26/04/2019
4.37
 255,550 4.32 4.37 4.29 0 0 0
25/04/2019
4.32
 147,280 4.36 4.36 4.31 0 10 -0.0
24/04/2019
4.36
 135,310 4.34 4.36 4.29 60,000 0 0.8
23/04/2019
4.34
 346,770 4.28 4.36 4.26 0 0 0
22/04/2019
4.28
 168,770 4.37 4.37 4.26 420 0 0.0
19/04/2019
4.37
 78,850 4.36 4.39 4.31 0 0 0
18/04/2019
4.36
 629,450 4.28 4.42 4.24 100 0 0.0
17/04/2019
4.28
 322,950 4.36 4.36 4.26 4,300 0 0.1
16/04/2019
4.36
 319,010 4.41 4.41 4.28 500 0 0.0
12/04/2019
4.41
 475,110 4.47 4.47 4.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |