CTCP Vận tải và Xếp dỡ Hải An (hah)

48.20
2.10
(4.56%)
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)
13/11/2018
4.44
 48,870 4.26 4.44 4.24 8,810 0 0.1
12/11/2018
4.26
 35,130 4.26 4.29 4.24 8,800 0 0.1
09/11/2018
4.26
 20,500 4.26 4.26 4.24 0 0 0
08/11/2018
4.26
 213,210 4.26 4.28 4.23 10,300 0 0.1
07/11/2018
4.26
 52,050 4.26 4.31 4.21 8,800 0 0.1
06/11/2018
4.26
 40,620 4.26 4.29 4.26 8,800 0 0.1
05/11/2018
4.26
 26,390 4.28 4.31 4.26 8,810 0 0.1
02/11/2018
4.28
 22,370 4.26 4.32 4.26 5,810 0 0.1
01/11/2018
4.26
 46,120 4.36 4.36 4.24 10,010 0 0.1
31/10/2018
4.36
 52,300 4.20 4.36 4.20 40 2,750 -0.0
30/10/2018
4.20
 16,290 4.16 4.26 4.18 7,920 0 0.1
29/10/2018
4.16
 23,590 4.18 4.36 4.16 8,860 0 0.1
26/10/2018
4.18
 52,970 4.18 4.29 4.16 20 31,200 -0.4
25/10/2018
4.18
 52,980 4.23 4.23 4.10 8,920 0 0.1
24/10/2018
4.23
 52,390 4.24 4.26 4.23 7,700 0 0.1
23/10/2018
4.24
 93,440 4.34 4.36 4.21 19,700 5,000 0.2
22/10/2018
4.34
 64,740 4.41 4.41 4.34 8,500 0 0.1
19/10/2018
4.41
 62,070 4.41 4.41 4.36 8,510 0 0.1
18/10/2018
4.41
 38,810 4.39 4.45 4.37 8,740 0 0.1
17/10/2018
4.39
 64,720 4.37 4.58 4.39 10 0 0.0
16/10/2018
4.37
 131,590 4.37 4.44 4.34 8,610 0 0.1
15/10/2018
4.37
 34,880 4.49 4.49 4.36 10 0 0.0
12/10/2018
4.49
 142,180 4.39 4.49 4.28 7,530 15,840 -0.1
11/10/2018
4.39
 240,280 4.71 4.71 4.39 4,260 10,070 -0.1
10/10/2018
4.71
 196,690 4.71 4.76 4.60 7,020 10,090 -0.0
09/10/2018
4.71
 177,490 4.79 4.84 4.68 170 22,150 -0.3
08/10/2018
4.79
 509,850 4.58 4.89 4.66 60 50,310 -0.7
05/10/2018
4.58
 382,760 4.29 4.58 4.29 3,030 65,000 -0.9
04/10/2018
4.29
 136,790 4.32 4.36 4.26 14,000 24,750 -0.1
03/10/2018
4.32
 54,820 4.29 4.36 4.29 9,530 13,710 -0.1
02/10/2018
4.29
 72,720 4.39 4.41 4.29 18,600 8,240 0.1
01/10/2018
4.39
 107,170 4.47 4.47 4.39 0 0 0
28/09/2018
4.47
 71,580 4.45 4.47 4.42 8,400 0 0.1
27/09/2018
4.45
 65,770 4.49 4.50 4.42 900 0 0.0
26/09/2018
4.49
 147,600 4.39 4.49 4.37 0 0 0
25/09/2018
4.39
 52,880 4.41 4.42 4.37 0 0 0
24/09/2018
4.41
 113,160 4.37 4.42 4.36 8,600 0 0.1
21/09/2018
4.37
 43,190 4.37 4.39 4.36 3,400 0 0.0
20/09/2018
4.37
 67,520 4.39 4.47 4.32 8,890 2,660 0.1
19/09/2018
4.39
 238,860 4.34 4.47 4.34 210 540 -0.0
18/09/2018
4.34
 123,500 4.16 4.36 4.15 9,050 0 0.1
17/09/2018
4.16
 22,290 4.20 4.20 4.16 9,000 0 0.1
14/09/2018
4.20
 27,330 4.20 4.21 4.16 9,000 0 0.1
13/09/2018
4.20
 54,590 4.21 4.21 4.16 8,900 0 0.1
12/09/2018
4.21
 69,110 4.15 4.23 4.16 0 0 0
11/09/2018
4.15
 15,800 4.15 4.16 4.13 5,130 0 0.1
10/09/2018
4.15
 28,270 4.16 4.16 4.12 9,000 0 0.1
07/09/2018
4.16
 45,700 4.13 4.16 4.12 9,100 0 0.1
06/09/2018
4.13
 23,640 4.15 4.16 4.13 2,720 4,210 -0.0
05/09/2018
4.15
 38,610 4.18 4.20 4.12 9,000 350 0.1
04/09/2018
4.18
 68,130 4.18 4.23 4.16 0 0 0
31/08/2018
4.18
 76,450 4.20 4.21 4.15 9,000 0 0.1
30/08/2018
4.20
 37,460 4.20 4.20 4.15 9,000 0 0.1
29/08/2018
4.20
 42,640 4.18 4.20 4.16 8,970 0 0.1
28/08/2018
4.18
 60,440 4.18 4.20 4.16 9,000 0 0.1
27/08/2018
4.18
 64,890 4.20 4.20 4.16 23,000 0 0.3
24/08/2018
4.20
 43,130 4.20 4.24 4.18 5,000 0 0.1
23/08/2018
4.20
 56,360 4.18 4.23 4.16 23,900 0 0.3
22/08/2018
4.18
 60,950 4.18 4.23 4.16 9,000 0 0.1
21/08/2018
4.18
 51,120 4.12 4.20 4.16 0 0 0
20/08/2018
4.12
 127,350 4.23 4.23 4.10 8,910 0 0.1
17/08/2018
4.23
 39,810 4.15 4.23 4.15 11,200 0 0.1
16/08/2018
4.15
 35,930 4.16 4.18 4.13 9,000 0 0.1
15/08/2018
4.16
 30,220 4.21 4.21 4.16 3,800 0 0.0
14/08/2018
4.21
 5,200 4.21 4.28 4.15 2,120 0 0.0
13/08/2018
4.21
 141,970 4.13 4.29 4.15 40 0 0.0
10/08/2018
4.13
 212,290 4.24 4.24 4.13 8,880 162,500 -2.0
09/08/2018
4.24
 71,880 4.23 4.29 4.23 8,800 0 0.1
08/08/2018
4.23
 43,820 4.29 4.31 4.23 10 0 0.0
07/08/2018
4.29
 65,400 4.32 4.32 4.20 10,500 0 0.1
06/08/2018
4.32
 41,570 4.34 4.34 4.23 2,870 0 0.0
03/08/2018
4.34
 101,950 4.32 4.34 4.23 15,110 0 0.2
02/08/2018
4.32
 153,110 4.36 4.39 4.21 30,760 0 0.4
01/08/2018
4.36
 96,660 4.32 4.39 4.29 37,210 0 0.5
31/07/2018
4.32
 55,410 4.37 4.37 4.32 5,700 0 0.1
30/07/2018
4.37
 15,290 4.32 4.37 4.29 40 0 0.0
27/07/2018
4.32
 25,160 4.36 4.36 4.26 8,500 0 0.1
26/07/2018
4.36
 30,500 4.37 4.37 4.29 12,200 0 0.2
25/07/2018
4.37
 18,680 4.39 4.41 4.36 8,300 0 0.1
24/07/2018
4.39
 140,670 4.45 4.50 4.36 0 0 0
23/07/2018
4.45
 71,560 4.41 4.49 4.32 0 0 0
20/07/2018
4.41
 58,850 4.18 4.45 4.18 770 0 0.0
19/07/2018
4.18
 60,220 4.23 4.23 4.16 7,900 0 0.1
18/07/2018
4.23
 47,270 4.16 4.23 4.15 1,980 0 0.0
17/07/2018
4.16
 48,540 4.23 4.23 4.15 4,000 0 0.1
16/07/2018
4.23
 14,740 4.23 4.26 4.16 7,610 10 0.1
13/07/2018
4.23
 43,330 4.10 4.23 4.15 0 0 0
12/07/2018
4.10
 21,600 4.08 4.12 4.07 0 0 0
11/07/2018
4.08
 100,830 4.15 4.15 4.05 25,000 0 0.3
10/07/2018
4.15
 62,760 4.05 4.20 4.07 1,010 10 0.0
09/07/2018
4.05
 90,960 4.05 4.13 4.03 8,010 0 0.1
06/07/2018
4.05
 129,260 4.03 4.13 4.03 8,010 44,000 -0.5
05/07/2018
4.03
 75,900 4.13 4.15 4.03 11,200 2,000 0.1
04/07/2018
4.13
 65,720 4.03 4.15 4.03 8,400 0 0.1
03/07/2018
4.03
 140,680 4.13 4.20 4.03 8,600 520 0.1
02/07/2018
4.13
 203,100 4.36 4.36 4.13 8,200 9,480 -0.0
29/06/2018
4.36
 326,220 4.42 4.45 4.36 8,700 0 0.1
28/06/2018
4.42
 128,720 4.45 4.49 4.42 8,000 0 0.1
27/06/2018
4.45
 102,780 4.45 4.52 4.45 7,400 0 0.1
26/06/2018
4.45
 66,870 4.47 4.55 4.45 7,620 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |