Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/04/2019	4.47	259,780	4.49	4.52	4.41	210	6,000	-0.1
10/04/2019	4.49	283,140	4.57	4.60	4.47	4,350	0	0.1
09/04/2019	4.57	1,717,590	4.50	4.63	4.47	450	0	0.0
08/04/2019	4.50	419,830	4.39	4.58	4.47	300	0	0.0
05/04/2019	4.39	578,770	4.39	4.52	4.39	0	0	0
04/04/2019	4.39	395,370	4.36	4.44	4.34	4,110	0	0.1
03/04/2019	4.36	80,830	4.36	4.37	4.34	0	0	0
02/04/2019	4.36	180,110	4.37	4.42	4.36	0	0	0
01/04/2019	4.37	221,800	4.36	4.45	4.36	500	1,500	-0.0
29/03/2019	4.36	226,720	4.34	4.42	4.36	600	0	0.0
28/03/2019	4.34	250,680	4.34	4.37	4.28	0	0	0
27/03/2019	4.34	303,820	4.39	4.42	4.32	0	0	0
26/03/2019	4.39	148,840	4.41	4.44	4.29	0	0	0
25/03/2019	4.41	159,010	4.44	4.44	4.32	1,240	0	0.0
22/03/2019	4.44	315,790	4.52	4.58	4.44	20	0	0.0
21/03/2019	4.52	341,900	4.58	4.65	4.52	2,500	0	0.0
20/03/2019	4.58	128,110	4.62	4.65	4.55	0	5,170	-0.1
19/03/2019	4.62	536,750	4.57	4.70	4.58	200	0	0.0
18/03/2019	4.57	268,590	4.52	4.58	4.45	0	200	-0.0
15/03/2019	4.52	376,460	4.57	4.58	4.45	6,000	6,220	-0.0
14/03/2019	4.57	334,900	4.62	4.68	4.57	440	4,270	-0.1
13/03/2019	4.62	513,050	4.52	4.68	4.49	5,250	0	0.1
12/03/2019	4.52	499,190	4.50	4.63	4.49	300	185,000	-2.6
11/03/2019	4.50	886,450	4.36	4.58	4.36	14,770	184,700	-2.3
08/03/2019	4.36	342,780	4.24	4.49	4.24	21,990	2,360	0.3
07/03/2019	4.24	221,500	4.34	4.36	4.24	1,120	176,000	-2.3
06/03/2019	4.34	433,950	4.28	4.39	4.29	9,320	177,000	-2.2
05/03/2019	4.28	445,260	4.26	4.36	4.23	50	178,000	-2.4
04/03/2019	4.26	270,850	4.20	4.29	4.20	400	179,000	-2.3
01/03/2019	4.20	151,480	4.16	4.24	4.15	420	70,000	-0.9
28/02/2019	4.16	212,380	4.24	4.29	4.13	7,100	110,000	-1.3
27/02/2019	4.24	48,870	4.24	4.29	4.21	200	0	0.0
26/02/2019	4.24	119,890	4.29	4.29	4.21	0	57,000	-0.7
25/02/2019	4.29	154,130	4.32	4.36	4.28	300	116,000	-1.5
22/02/2019	4.32	301,890	4.37	4.41	4.32	0	180,000	-2.4
21/02/2019	4.37	325,010	4.32	4.41	4.32	300	258,000	-3.5
20/02/2019	4.32	280,950	4.29	4.42	4.29	1,100	130,000	-1.7
19/02/2019	4.29	132,800	4.36	4.39	4.29	900	42,000	-0.6
18/02/2019	4.36	228,860	4.42	4.42	4.36	2,200	87,000	-1.1
15/02/2019	4.42	120,130	4.50	4.50	4.39	0	0	0
14/02/2019	4.50	289,350	4.34	4.50	4.34	1,200	0	0.0
13/02/2019	4.34	134,930	4.26	4.37	4.26	1,700	0	0.0
12/02/2019	4.26	429,380	4.20	4.36	4.16	9,100	0	0.1
11/02/2019	4.20	70,450	4.16	4.21	4.16	8,000	0	0.1
01/02/2019	4.16	40,540	4.18	4.20	4.16	7,500	0	0.1
31/01/2019	4.18	27,300	4.29	4.29	4.16	0	0	0
30/01/2019	4.29	40,750	4.12	4.39	4.12	3,520	0	0.0
29/01/2019	4.12	11,340	4.12	4.13	4.10	7,300	0	0.1
28/01/2019	4.12	10,900	4.10	4.20	4.12	6,300	0	0.1
25/01/2019	4.10	21,840	4.13	4.13	4.10	7,300	0	0.1
24/01/2019	4.13	17,030	4.16	4.16	4.13	7,200	0	0.1
23/01/2019	4.16	21,210	4.13	4.16	4.13	7,300	0	0.1
22/01/2019	4.13	34,230	4.12	4.21	4.13	5,420	0	0.1
21/01/2019	4.12	57,260	4.18	4.26	4.12	7,210	0	0.1
18/01/2019	4.18	38,110	4.16	4.18	4.13	7,200	0	0.1
17/01/2019	4.16	55,950	4.20	4.20	4.15	7,200	2,960	0.1
16/01/2019	4.20	50,760	4.20	4.20	4.16	3,900	0	0.1
15/01/2019	4.20	36,940	4.13	4.21	4.13	210	0	0.0
14/01/2019	4.13	45,100	4.18	4.18	4.13	7,200	3,000	0.1
11/01/2019	4.18	52,380	4.21	4.23	4.16	7,100	0	0.1
10/01/2019	4.21	22,210	4.21	4.21	4.16	7,100	0	0.1
09/01/2019	4.21	74,820	4.28	4.28	4.18	7,000	0	0.1
08/01/2019	4.28	16,470	4.20	4.28	4.20	7,200	0	0.1
07/01/2019	4.20	40,640	4.20	4.26	4.20	100	0	0.0
04/01/2019	4.20	137,880	4.26	4.26	4.03	7,100	0	0.1
03/01/2019	4.26	30,550	4.32	4.34	4.26	6,900	0	0.1
02/01/2019	4.32	15,790	4.36	4.37	4.32	6,900	0	0.1
28/12/2018	4.36	18,320	4.36	4.37	4.34	6,900	490	0.1
27/12/2018	4.36	8,940	4.36	4.44	4.36	200	0	0.0
26/12/2018	4.36	29,900	4.32	4.36	4.31	0	0	0
25/12/2018	4.32	56,300	4.36	4.36	4.26	5,200	0	0.1
24/12/2018	4.36	12,540	4.39	4.44	4.36	2,290	0	0.0
21/12/2018	4.39	15,630	4.41	4.41	4.36	5,100	0	0.1
20/12/2018	4.41	36,290	4.41	4.41	4.36	6,800	0	0.1
19/12/2018	4.41	7,640	4.41	4.44	4.36	500	0	0.0
18/12/2018	4.41	80,410	4.45	4.45	4.32	8,500	8,170	0.0
17/12/2018	4.45	100,400	4.57	4.57	4.44	6,600	0	0.1
14/12/2018	4.57	59,960	4.58	4.62	4.52	0	0	0
13/12/2018	4.58	169,390	4.39	4.58	4.41	810	0	0.0
12/12/2018	4.39	49,830	4.32	4.41	4.36	11,400	0	0.2
11/12/2018	4.32	24,630	4.34	4.36	4.32	6,900	0	0.1
10/12/2018	4.34	36,250	4.34	4.39	4.34	5,500	0	0.1
07/12/2018	4.34	7,640	4.36	4.42	4.34	2,100	0	0.0
06/12/2018	4.36	28,940	4.36	4.36	4.32	6,900	0	0.1
05/12/2018	4.36	35,040	4.37	4.37	4.34	6,800	0	0.1
04/12/2018	4.37	20,010	4.39	4.39	4.34	6,800	0	0.1
03/12/2018	4.39	55,390	4.32	4.42	4.34	5,020	0	0.1
30/11/2018	4.32	24,610	4.32	4.39	4.32	6,920	0	0.1
29/11/2018	4.32	53,090	4.32	4.39	4.32	6,910	0	0.1
28/11/2018	4.32	40,750	4.34	4.36	4.32	6,930	0	0.1
27/11/2018	4.34	68,090	4.36	4.37	4.32	6,900	0	0.1
26/11/2018	4.36	43,730	4.34	4.36	4.32	6,900	0	0.1
23/11/2018	4.34	32,580	4.36	4.39	4.34	6,900	0	0.1
22/11/2018	4.36	31,010	4.39	4.42	4.36	0	0	0
21/11/2018	4.39	71,530	4.36	4.39	4.34	6,900	0	0.1
20/11/2018	4.36	28,600	4.39	4.39	4.34	5,980	0	0.1
19/11/2018	4.39	18,930	4.34	4.39	4.32	6,910	0	0.1
16/11/2018	4.34	70,050	4.37	4.41	4.34	5,100	800	0.1
15/11/2018	4.37	20,010	4.36	4.45	4.34	10	0	0.0
14/11/2018	4.36	179,140	4.44	4.65	4.36	30	0	0.0

Page:
<<
14
15
16
>>

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

CTCP Vận tải và Xếp dỡ Hải An (hah)

THỐNG KÊ GIAO DỊCH