CTCP Vận tải và Xếp dỡ Hải An (hah)

46.70
-0.15
(-0.32%)
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) 		3.80 8.86% 53,512,800 194,162 9.3
41.45
46.85
46.70
2 tháng
(2024-09-13) 		7.45 18.98% 105,796,800 2,502,451 106.1
39
46.85
46.70
3 tháng
(2024-08-14) 		6.50 16.17% 154,044,900 3,140,275 132.0
39
46.85
46.70
6 tháng
(2024-05-16) 		10.27 28.17% 478,338,200 6,782,306 317.1
35.96
46.85
46.70
12 tháng
(2023-11-20) 		17.22 58.42% 795,326,000 6,612,224 312.5
29.13
46.85
46.70
24 tháng
(2022-11-23) 		29.98 179.23% 1,308,544,700 193,032 62.8
16.72
46.85
46.70
36 tháng
(2021-11-29) 		17.03 57.37% 1,681,908,100 -405,798 203.0
13.94
52.17
46.70
60 tháng
(2019-12-09) 		42.28 957.09% 2,125,309,450 -3,890,798 238.0
2.99
52.17
46.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/08/2017
6.50
 6,570 6.56 6.56 6.50 0 0 0
28/08/2017
6.56
 2,090 6.53 6.59 6.53 0 0 0
25/08/2017
6.53
 2,370 6.56 6.56 6.51 0 0 0
24/08/2017
6.56
 2,490 6.56 6.56 6.50 0 0 0
23/08/2017
6.56
 29,050 6.56 6.61 6.56 25,000 0 0.6
22/08/2017
6.56
 2,000 6.50 6.56 6.47 0 0 0
21/08/2017
6.50
 13,170 6.56 6.56 6.50 0 0 0
18/08/2017
6.56
 3,080 6.56 6.61 6.50 0 0 0
17/08/2017
6.56
 5,000 6.59 6.59 6.53 0 0 0
16/08/2017
6.59
 15,090 6.56 6.67 6.53 0 0 0
15/08/2017
6.56
 2,840 6.56 6.56 6.50 0 0 0
14/08/2017
6.56
 8,260 6.56 6.59 6.56 0 0 0
11/08/2017
6.56
 10,270 6.57 6.57 6.53 0 0 0
10/08/2017
6.57
 11,420 6.59 6.67 6.57 0 0 0
09/08/2017
6.59
 10,850 6.64 6.64 6.50 0 0 0
08/08/2017
6.64
 1,390 6.73 6.73 6.64 0 0 0
07/08/2017
6.73
 15,440 6.76 6.76 6.70 0 0 0
04/08/2017
6.76
 38,100 6.81 6.83 6.76 0 4,150 -0.1
03/08/2017
6.81
 31,770 6.84 6.84 6.70 0 0 0
02/08/2017
6.84
 76,040 6.79 6.84 6.67 0 20,000 -0.5
01/08/2017
6.79
 138,560 6.70 6.90 6.70 24,000 20,000 0.1
31/07/2017
6.70
 70,760 6.50 6.94 6.41 600 3,030 -0.1
28/07/2017
6.50
 15,060 6.51 6.53 6.49 0 0 0
27/07/2017
6.51
 3,180 6.53 6.53 6.47 0 0 0
26/07/2017
6.53
 21,890 6.53 6.54 6.46 10,000 0 0.2
25/07/2017
6.53
 1,620 6.54 6.61 6.53 0 0 0
24/07/2017
6.54
 27,210 6.60 6.60 6.51 0 0 0
21/07/2017
6.60
 33,600 6.56 6.64 6.56 0 0 0
20/07/2017
6.56
 94,430 6.53 6.61 6.50 200,000 0 4.6
19/07/2017
6.53
 35,120 6.56 6.66 6.53 0 0 0
18/07/2017
6.56
 14,590 6.56 6.56 6.54 11,880 0 0.3
17/07/2017
6.56
 146,260 6.59 6.61 6.56 96,650 0 2.2
14/07/2017
6.59
 45,030 6.56 6.59 6.53 17,610 0 0.4
13/07/2017
6.56
 12,020 6.56 6.59 6.53 5,860 0 0.1
12/07/2017
6.56
 59,160 6.49 6.56 6.47 18,000 4,600 0.3
11/07/2017
6.49
 53,830 6.59 6.59 6.49 0 0 0
10/07/2017
6.59
 43,790 6.57 6.59 6.54 28,300 0 0.7
07/07/2017
6.57
 306,950 6.57 6.59 6.54 54,020 218,810 -3.8
06/07/2017
6.57
 301,940 6.50 6.61 6.51 85,000 266,700 -4.2
05/07/2017
6.50
 127,880 6.56 6.56 6.49 0 111,970 -2.6
04/07/2017
6.56
 10,100 6.56 6.59 6.53 1,250 1,740 -0.0
03/07/2017
6.56
 33,940 6.61 6.64 6.56 30 0 0.0
30/06/2017
6.61
 24,440 6.64 6.64 6.56 15,030 8,000 0.2
29/06/2017
6.64
 19,830 6.56 6.64 6.53 10,000 200 0.2
28/06/2017
6.56
 134,640 6.56 6.70 6.53 34,710 93,910 -1.4
27/06/2017
6.56
 47,340 6.61 6.61 6.50 20,290 30,220 -0.2
26/06/2017
6.61
 40,810 6.67 6.67 6.50 20,020 30,900 -0.2
23/06/2017
6.67
 50,570 6.70 6.79 6.56 0 0 0
22/06/2017
6.70
 25,930 6.84 6.84 6.56 240 0 0.0
21/06/2017
6.84
 27,590 6.70 6.84 6.56 0 320 -0.0
20/06/2017
6.70
 69,770 6.84 6.84 6.64 40,300 0 1.0
19/06/2017
6.84
 14,940 6.84 6.93 6.73 5,000 80 0.1
16/06/2017
6.84
 33,390 6.81 6.90 6.70 28,000 0 0.7
15/06/2017
6.81
 75,780 6.73 6.87 6.41 4,780 0 0.1
14/06/2017
6.73
 25,080 6.61 6.84 6.57 10,190 0 0.2
13/06/2017
6.61
 17,420 6.61 6.61 6.53 6,650 50 0.2
12/06/2017
6.61
 13,590 6.64 6.79 6.59 5,730 0 0.1
09/06/2017
6.64
 25,540 6.67 6.67 6.56 17,270 0 0.4
08/06/2017
6.67
 13,740 6.59 6.70 6.56 7,010 0 0.2
07/06/2017
6.59
 39,290 6.59 6.70 6.56 10,030 0 0.2
06/06/2017
6.59
 137,610 6.73 6.73 6.56 100,000 0 2.3
05/06/2017
6.73
 1,710 6.73 6.73 6.70 1,200 0 0.0
02/06/2017
6.73
 25,460 6.73 6.73 6.56 1,000 0 0.0
01/06/2017
6.73
 3,840 6.81 6.84 6.73 0 0 0
31/05/2017
6.81
 3,860 6.79 6.90 6.67 30 0 0.0
30/05/2017
6.79
 45,590 6.67 6.79 6.59 0 190 -0.0
29/05/2017
6.67
 10,300 6.70 6.73 6.67 0 0 0
26/05/2017
6.70
 29,600 6.91 6.91 6.56 650 200 0.0
25/05/2017
6.91
 4,830 6.99 6.99 6.83 0 10 -0.0
24/05/2017
6.99
 380 7.04 7.04 6.87 0 0 0
23/05/2017
7.04
 10,410 6.99 7.04 6.81 0 0 0
22/05/2017
6.99
 18,380 6.87 7.04 6.87 0 0 0
19/05/2017
6.87
 10,360 7.13 7.14 6.87 0 0 0
18/05/2017
7.13
 10,900 7.18 7.18 7.07 0 0 0
17/05/2017
7.18
 10,410 7.30 7.30 7.07 120 0 0.0
16/05/2017
7.30
 6,070 7.13 7.36 7.16 0 1,030 -0.0
15/05/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
15/05/2017
7.13
 26,810 7.03 7.41 7.03 10 40 -0.0
12/05/2017
7.03
 19,610 7.13 7.13 6.94 0 0 0
11/05/2017
7.13
 53,040 7.17 7.22 6.94 50 340 -0.0
10/05/2017
7.17
 11,690 7.20 7.22 7.13 810 0 0.0
09/05/2017
7.20
 20,810 7.21 7.22 7.13 1,050 300 0.0
08/05/2017
7.21
 7,480 7.13 7.30 7.13 0 0 0
05/05/2017
7.13
 20,770 7.16 7.37 7.13 0 0 0
04/05/2017
7.16
 12,030 7.11 7.22 7.11 200 400 -0.0
03/05/2017
7.11
 17,850 7.34 7.34 7.03 20 0 0.0
28/04/2017
7.34
 12,100 7.32 7.51 7.28 4,520 0 0.2
27/04/2017
7.32
 20,570 7.24 7.41 7.28 100 0 0.0
26/04/2017
7.24
 7,870 7.32 7.32 7.24 20 0 0.0
25/04/2017
7.32
 13,210 7.37 7.37 7.26 5,000 0 0.2
24/04/2017
7.37
 8,000 7.41 7.49 7.37 0 0 0
21/04/2017
7.41
 4,790 7.47 7.47 7.32 0 0 0
20/04/2017
7.47
 15,910 7.55 7.55 7.27 0 0 0
19/04/2017
7.55
 44,900 7.26 7.55 7.24 0 0 0
18/04/2017
7.26
 470 7.24 7.50 7.22 0 450 -0.0
17/04/2017
7.24
 15,250 7.32 7.70 7.24 1,700 600 0.0
14/04/2017
7.32
 82,330 7.32 7.41 7.22 61,100 0 2.3
13/04/2017
7.32
 55,160 7.28 7.49 7.28 13,900 0 0.5
12/04/2017
7.28
 17,970 7.32 7.39 7.26 10,000 0 0.4
11/04/2017
7.32
 24,380 7.34 7.41 7.32 15,000 730 0.5
10/04/2017
7.34
 14,180 7.36 7.41 7.32 11,840 5,650 0.2

Chính sách bảo mật | Điều khoản sử dụng |