CTCP Vận tải và Xếp dỡ Hải An (hah)

46.90
0.80
(1.74%)
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)
19/01/2018
5.89
 121,180 5.89 5.92 5.59 20 7,020 -0.1
18/01/2018
5.89
 33,510 5.92 5.92 5.80 10,510 0 0.2
17/01/2018
5.92
 23,310 5.92 5.93 5.86 0 200 -0.0
16/01/2018
5.92
 45,480 5.95 5.95 5.89 5,000 6,200 -0.0
15/01/2018
5.95
 63,690 5.95 5.95 5.89 3,780 0 0.1
12/01/2018
5.95
 52,530 5.95 5.98 5.89 50 0 0.0
11/01/2018
5.95
 169,250 5.95 5.98 5.80 38,000 0 0.8
10/01/2018
5.95
 96,670 5.92 5.95 5.89 320 0 0.0
09/01/2018
5.92
 207,920 5.95 5.95 5.89 1,660 0 0.0
08/01/2018
5.95
 511,960 5.95 5.98 5.86 70 100 -0.0
05/01/2018
5.95
 171,640 6.25 6.25 5.95 10,910 7,800 0.1
04/01/2018
6.25
 301,480 6.08 6.39 6.10 0 6,620 -0.1
03/01/2018
6.08
 113,260 6.01 6.08 5.92 0 0 0
02/01/2018
6.01
 34,220 5.95 6.08 5.92 100 0 0.0
29/12/2017
5.95
 68,220 5.87 6.02 5.92 0 20 -0.0
28/12/2017
5.87
 24,620 5.81 5.95 5.81 0 20 -0.0
27/12/2017
5.81
 63,960 5.81 5.92 5.80 20 0 0.0
26/12/2017
5.81
 14,250 5.80 5.93 5.77 0 0 0
25/12/2017
5.80
 87,150 5.95 6.10 5.80 500 0 0.0
22/12/2017
5.95
 49,870 6.05 6.05 5.92 0 0 0
21/12/2017
6.05
 194,020 6.10 6.10 5.95 0 7,950 -0.2
20/12/2017
6.10
 120,470 6.08 6.10 5.95 0 0 0
19/12/2017
6.08
 158,080 6.01 6.23 5.95 0 0 0
18/12/2017
6.01
 35,610 6.10 6.10 5.95 300 100 0.0
15/12/2017
6.10
 62,460 5.95 6.25 5.93 5,000 0 0.1
14/12/2017
5.95
 16,420 5.95 5.98 5.93 0 0 0
13/12/2017
5.95
 22,910 5.98 5.98 5.86 5,100 0 0.1
12/12/2017
5.98
 91,180 6.13 6.16 5.89 5,620 0 0.1
11/12/2017
6.13
 60,000 6.23 6.23 6.13 0 0 0
08/12/2017
6.23
 38,580 6.29 6.29 6.17 2,500 30 0.1
07/12/2017
6.29
 71,790 6.25 6.30 6.22 0 60 -0.0
06/12/2017
6.25
 103,690 6.35 6.38 6.23 4,000 100 0.1
05/12/2017
6.35
 150,920 6.19 6.35 6.25 0 0 0
04/12/2017
6.19
 168,940 6.25 6.33 6.19 3,800 59,370 -1.2
01/12/2017
6.25
 154,900 6.25 6.30 6.14 3,100 15,000 -0.2
30/11/2017
6.25
 70,650 6.30 6.39 6.25 3,300 670 0.1
29/11/2017
6.30
 119,900 6.25 6.39 6.25 1,000 0 0.0
28/11/2017
6.25
 17,680 6.25 6.25 6.25 2,000 0 0.0
27/11/2017
6.25
 36,520 6.29 6.29 6.13 8,120 0 0.2
24/11/2017
6.29
 72,760 6.35 6.35 6.10 6,300 0 0.1
23/11/2017
6.35
 76,830 6.35 6.39 6.25 2,000 0 0.0
22/11/2017
6.35
 17,740 6.44 6.44 6.35 0 4,500 -0.1
21/11/2017
6.44
 29,990 6.48 6.54 6.39 0 12,100 -0.3
20/11/2017
6.48
 23,640 6.63 6.63 6.48 0 6,200 -0.1
17/11/2017
6.63
 57,130 6.75 6.75 6.48 5,100 15,100 -0.2
16/11/2017
6.75
 23,400 6.75 6.75 6.39 100 6,750 -0.2
15/11/2017
6.75
 14,730 6.84 6.84 6.69 500 0 0.0
14/11/2017: Cổ tức tiền mặt tỉ lệ: 10%
14/11/2017
6.84
 28,750 6.90 6.96 6.84 0 0 0
13/11/2017
6.90
 163,450 6.74 6.90 6.70 0 0 0
10/11/2017
6.74
 36,020 6.70 6.77 6.70 31,200 0 0.7
09/11/2017
6.70
 26,230 6.84 6.84 6.70 0 0 0
08/11/2017
6.84
 104,330 6.63 6.99 6.63 4,600 0 0.1
07/11/2017
6.63
 10,200 6.69 6.70 6.63 0 0 0
06/11/2017
6.69
 7,870 6.70 6.71 6.69 0 0 0
03/11/2017
6.70
 95,060 6.56 6.70 6.56 0 0 0
02/11/2017
6.56
 30,910 6.76 6.76 6.56 0 0 0
01/11/2017
6.76
 5,010 6.73 6.76 6.73 0 0 0
31/10/2017
6.73
 36,460 6.70 6.79 6.70 1,000 0 0.0
30/10/2017
6.70
 10,410 6.73 6.76 6.56 0 0 0
27/10/2017
6.73
 10,890 6.79 6.79 6.70 0 0 0
26/10/2017
6.79
 14,900 6.79 6.79 6.66 0 0 0
25/10/2017
6.79
 20,090 6.77 6.79 6.64 0 0 0
24/10/2017
6.77
 25,240 6.77 6.80 6.64 0 0 0
23/10/2017
6.77
 32,800 6.84 6.84 6.61 0 0 0
20/10/2017
6.84
 23,840 6.84 6.84 6.79 0 0 0
19/10/2017
6.84
 39,730 6.84 6.94 6.76 0 0 0
18/10/2017
6.84
 97,540 6.81 7.04 6.76 600 1,000 -0.0
17/10/2017
6.81
 27,220 6.83 6.84 6.76 0 0 0
16/10/2017
6.83
 31,970 6.81 6.87 6.79 1,600 0 0.0
13/10/2017
6.81
 48,030 6.94 6.94 6.67 0 0 0
12/10/2017
6.94
 132,890 6.84 7.13 6.84 0 30 -0.0
11/10/2017
6.84
 107,920 6.57 6.87 6.54 4,300 30 0.1
10/10/2017
6.57
 44,390 6.56 6.67 6.56 200 0 0.0
09/10/2017
6.56
 125,700 6.54 6.67 6.53 0 52,800 -1.2
06/10/2017
6.54
 14,700 6.53 6.56 6.50 0 0 0
05/10/2017
6.53
 17,840 6.51 6.54 6.51 0 0 0
04/10/2017
6.51
 7,200 6.51 6.53 6.51 0 0 0
03/10/2017
6.51
 6,730 6.56 6.56 6.44 0 0 0
02/10/2017
6.56
 70 6.56 6.56 6.56 0 0 0
29/09/2017
6.56
 4,350 6.56 6.57 6.56 300 0 0.0
28/09/2017
6.56
 6,270 6.50 6.59 6.56 0 0 0
27/09/2017
6.50
 10,090 6.56 6.60 6.47 0 0 0
26/09/2017
6.56
 44,270 6.59 6.59 6.47 0 24,000 -0.5
25/09/2017
6.59
 34,880 6.59 6.59 6.53 25,000 0 0.6
22/09/2017
6.59
 10,360 6.59 6.70 6.50 0 0 0
21/09/2017
6.59
 1,350 6.54 7.00 6.54 0 0 0
20/09/2017
6.54
 15,800 6.47 6.54 6.47 800 0 0.0
19/09/2017
6.47
 22,830 6.53 6.53 6.47 0 0 0
18/09/2017
6.53
 2,640 6.50 6.53 6.50 0 0 0
15/09/2017
6.50
 7,270 6.53 6.53 6.41 0 0 0
14/09/2017
6.53
 7,770 6.53 6.53 6.47 0 2,550 -0.1
13/09/2017
6.53
 690 6.50 6.53 6.49 0 0 0
12/09/2017
6.50
 2,020 6.50 6.50 6.47 0 0 0
11/09/2017
6.50
 18,750 6.56 6.56 6.47 0 0 0
08/09/2017
6.56
 8,270 6.53 6.56 6.53 590 0 0.0
07/09/2017
6.53
 15,370 6.56 6.56 6.50 300 0 0.0
06/09/2017
6.56
 60 6.56 6.56 6.56 0 0 0
05/09/2017
6.56
 3,350 6.56 6.56 6.53 1,300 0 0.0
01/09/2017
6.56
 1,400 6.53 6.56 6.49 0 0 0
31/08/2017
6.53
 11,520 6.50 6.53 6.47 100 5,430 -0.1

Chính sách bảo mật | Điều khoản sử dụng |