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
(2024-10-14) 		3.20 7.46% 56,719,700 310,362 14.6
41.45
46.85
46.10
2 tháng
(2024-09-16) 		7.10 18.21% 108,222,200 2,600,051 110.7
39
46.85
46.10
3 tháng
(2024-08-15) 		6.10 15.25% 155,384,800 3,249,821 137.1
39
46.85
46.10
6 tháng
(2024-05-17) 		8.62 23% 478,533,000 6,936,237 324.0
35.96
46.85
46.10
12 tháng
(2023-11-20) 		16.62 56.39% 798,532,900 6,728,424 317.8
29.13
46.85
46.10
24 tháng
(2022-11-24) 		29.11 171.41% 1,310,342,700 338,032 68.9
16.99
46.85
46.10
36 tháng
(2021-11-29) 		16.43 55.35% 1,685,115,000 -289,598 208.3
13.94
52.17
46.10
60 tháng
(2019-12-10) 		41.72 952.14% 2,128,144,780 -3,929,468 241.4
2.99
52.17
46.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/06/2018
4.47
 156,390 4.57 4.60 4.45 5,800 0 0.1
22/06/2018
4.57
 114,220 4.52 4.58 4.42 1,210 0 0.0
21/06/2018
4.52
 296,190 4.58 4.58 4.42 2,200 110 0.0
20/06/2018
4.58
 253,570 4.66 4.71 4.53 0 0 0
19/06/2018
4.66
 227,090 4.87 4.87 4.53 2,300 0 0.0
18/06/2018
4.87
 294,590 4.94 5.08 4.84 4,710 0 0.1
15/06/2018
4.94
 612,770 4.63 4.95 4.63 13,110 10 0.2
14/06/2018
4.63
 404,720 4.58 4.71 4.62 0 0 0
13/06/2018
4.58
 242,300 4.74 4.81 4.58 0 0 0
12/06/2018
4.74
 557,830 4.52 4.78 4.55 0 0 0
11/06/2018
4.52
 45,580 4.52 4.60 4.52 400 0 0.0
08/06/2018
4.52
 117,930 4.55 4.57 4.49 0 11,400 -0.2
07/06/2018
4.55
 54,660 4.57 4.60 4.53 1,000 0 0.0
06/06/2018
4.57
 69,870 4.62 4.62 4.57 0 0 0
05/06/2018
4.62
 38,350 4.58 4.62 4.58 0 0 0
04/06/2018
4.58
 52,920 4.58 4.60 4.52 14,400 0 0.2
01/06/2018
4.58
 56,540 4.58 4.58 4.52 0 0 0
31/05/2018
4.58
 93,820 4.55 4.58 4.49 0 0 0
30/05/2018
4.55
 46,160 4.52 4.55 4.47 2,500 0 0.0
29/05/2018
4.52
 59,650 4.47 4.58 4.45 10,400 0 0.1
28/05/2018
4.47
 50,390 4.47 4.50 4.36 14,500 0 0.2
25/05/2018
4.47
 21,650 4.52 4.52 4.47 6,100 0 0.1
24/05/2018
4.52
 15,360 4.50 4.52 4.49 9,910 0 0.1
23/05/2018
4.50
 42,600 4.49 4.55 4.49 14,810 11,000 0.1
22/05/2018
4.49
 49,020 4.58 4.58 4.49 341,200 334,150 0.1
21/05/2018
4.58
 141,950 4.58 4.58 4.52 20 128,060 -1.8
18/05/2018
4.58
 140,510 4.57 4.62 4.52 0 131,940 -1.8
17/05/2018
4.57
 9,310 4.57 4.62 4.52 490 0 0.0
16/05/2018
4.57
 7,360 4.57 4.66 4.52 540 0 0.0
15/05/2018
4.57
 38,460 4.50 4.63 4.52 40 7,500 -0.1
14/05/2018
4.50
 13,830 4.50 4.55 4.49 580 0 0.0
11/05/2018
4.50
 21,620 4.45 4.50 4.45 14,900 0 0.2
10/05/2018
4.45
 39,540 4.52 4.52 4.45 8,500 0 0.1
09/05/2018
4.52
 14,520 4.45 4.52 4.44 2,200 0 0.0
08/05/2018
4.45
 60,660 4.45 4.50 4.42 17,080 28,030 -0.2
07/05/2018
4.45
 127,620 4.53 4.62 4.42 20,210 94,050 -1.0
04/05/2018
4.53
 19,620 4.52 4.55 4.50 10,440 0 0.1
03/05/2018
4.52
 65,280 4.52 4.66 4.45 50 0 0.0
02/05/2018: Cổ tức tiền mặt tỉ lệ: 10%
Quyền mua cổ phiếu: 2/1 Giá: 14 (Volume + 50%, Ratio=0.50)
02/05/2018
4.52
 120,770 4.67 4.91 4.52 14,180 0 0.2
27/04/2018
4.67
 22,480 4.68 4.68 4.52 20 0 0.0
26/04/2018
4.68
 117,230 4.58 4.76 4.49 13,360 71,670 -0.9
24/04/2018
4.58
 38,240 4.70 4.70 4.58 13,030 5,700 0.1
23/04/2018
4.70
 47,980 4.71 4.74 4.70 9,000 0 0.1
20/04/2018
4.71
 22,710 4.73 4.74 4.70 6,390 820 0.1
19/04/2018
4.73
 14,660 4.70 4.73 4.70 1,300 0 0.0
18/04/2018
4.70
 4,940 4.70 4.76 4.62 10 0 0.0
17/04/2018
4.70
 192,620 4.71 4.97 4.55 12,930 160,840 -2.3
16/04/2018
4.71
 165,520 4.76 4.79 4.61 12,830 161,740 -2.3
13/04/2018
4.76
 41,800 4.76 4.89 4.76 10,710 2,920 0.1
12/04/2018
4.76
 38,020 4.82 4.85 4.74 7,710 0 0.1
11/04/2018
4.82
 55,380 4.82 4.82 4.73 12,740 0 0.2
10/04/2018
4.82
 52,180 4.82 4.85 4.79 12,910 0 0.2
09/04/2018
4.82
 60,290 4.79 4.85 4.79 10,720 0 0.2
06/04/2018
4.79
 21,800 4.76 4.85 4.76 1,720 0 0.0
05/04/2018
4.76
 157,620 4.82 4.82 4.64 1,880 117,270 -1.8
04/04/2018
4.82
 53,120 4.85 4.91 4.82 7,210 6,510 0.0
03/04/2018
4.85
 65,160 4.88 4.89 4.79 12,500 0 0.2
02/04/2018
4.88
 74,070 4.82 4.91 4.85 16,000 0 0.3
30/03/2018
4.82
 50,890 4.85 4.85 4.82 12,600 0 0.2
29/03/2018
4.85
 38,210 4.88 4.94 4.85 15,500 0 0.3
28/03/2018
4.88
 108,700 4.94 4.94 4.85 62,410 75,350 -0.2
27/03/2018
4.94
 92,150 4.97 5.00 4.88 11,710 0 0.2
26/03/2018
4.97
 22,550 5.00 5.03 4.94 30 0 0.0
23/03/2018
5.00
 36,730 5.03 5.03 4.91 12,210 4,500 0.1
22/03/2018
5.03
 36,160 5.03 5.09 5.00 0 2,270 -0.0
21/03/2018
5.03
 122,160 5.16 5.20 5.03 11,810 97,840 -1.5
20/03/2018
5.16
 32,790 5.20 5.20 5.09 12,270 0 0.2
19/03/2018
5.20
 77,530 5.29 5.29 5.09 11,500 0 0.2
16/03/2018
5.29
 37,320 5.23 5.32 5.20 10 10 0
15/03/2018
5.23
 113,480 5.29 5.32 5.22 24,500 0 0.4
14/03/2018
5.29
 87,300 5.32 5.32 5.23 11,500 0 0.2
13/03/2018
5.32
 51,310 5.32 5.32 5.26 10,650 810 0.2
12/03/2018
5.32
 19,800 5.32 5.35 5.23 2,010 910 0.0
09/03/2018
5.32
 21,260 5.31 5.35 5.29 0 3,540 -0.1
08/03/2018
5.31
 87,430 5.34 5.49 5.26 20 3,360 -0.1
07/03/2018
5.34
 50,170 5.23 5.35 5.17 200,000 200,000 0
06/03/2018
5.23
 29,360 5.26 5.32 5.23 20 0 0.0
05/03/2018
5.26
 46,130 5.26 5.32 5.22 0 390 -0.0
02/03/2018
5.26
 44,210 5.35 5.35 5.26 10 0 0.0
01/03/2018
5.35
 92,220 5.31 5.38 5.23 385,380 350,000 0.6
28/02/2018
5.31
 73,180 5.43 5.43 5.29 0 0 0
27/02/2018
5.43
 59,720 5.52 5.52 5.32 80 0 0.0
26/02/2018
5.52
 265,320 5.41 5.56 5.26 125,050 10,500 2.1
23/02/2018
5.41
 119,150 5.32 5.50 5.32 3,100 0 0.1
22/02/2018
5.32
 172,510 5.06 5.32 5.00 2,010 1,000 0.0
21/02/2018
5.06
 58,720 4.94 5.06 4.94 2,090 0 0.0
13/02/2018
4.94
 78,910 4.82 5.06 4.82 360 21,720 -0.4
12/02/2018
4.82
 71,400 4.82 4.85 4.67 30 16,000 -0.3
09/02/2018
4.82
 103,200 4.89 4.91 4.71 50 23,000 -0.4
08/02/2018
4.89
 405,370 4.76 4.91 4.76 192,410 353,520 -2.6
07/02/2018
4.76
 256,730 4.86 5.06 4.76 10 99,000 -1.6
06/02/2018
4.86
 336,330 4.91 4.91 4.57 50 5,700 -0.1
05/02/2018
4.91
 282,530 5.26 5.34 4.91 2,970 70,910 -1.1
02/02/2018
5.26
 54,530 5.28 5.41 5.20 3,930 10,530 -0.1
01/02/2018
5.28
 74,120 5.34 5.49 5.28 50 38,900 -0.7
31/01/2018
5.34
 568,950 5.25 5.50 5.34 6,090 120,500 -2.1
30/01/2018
5.25
 43,920 5.35 5.44 5.23 10 7,200 -0.1
29/01/2018
5.35
 98,400 5.55 5.59 5.32 20 80,010 -1.4
26/01/2018
5.55
 4,280 5.59 5.65 5.50 20 10 0.0
25/01/2018
5.59
 291,340 5.68 5.81 5.35 10,220 129,160 -2.2

Chính sách bảo mật | Điều khoản sử dụng |