Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/09/2016	7.17	120,950	7.10	7.23	7.10	51,000	0	2.0
15/09/2016	7.10	62,100	7.05	7.14	7.05	24,000	0	0.9
14/09/2016	7.05	34,110	7.05	7.12	6.87	9,000	0	0.3
13/09/2016	7.05	75,040	7.09	7.09	6.99	2,000	0	0.1
12/09/2016	7.09	54,090	7.23	7.25	7.08	2,000	10,450	-0.3
09/09/2016	7.23	199,660	7.16	7.28	7.14	0	7,500	-0.3
08/09/2016	7.16	26,610	7.10	7.16	7.10	0	0	0
07/09/2016	7.10	179,860	7.07	7.19	7.07	3,400	90,000	-3.4
06/09/2016	7.07	376,660	6.98	7.30	7.07	7,300	65,990	-2.3
05/09/2016	6.98	59,100	6.90	7.01	6.89	2,400	0	0.1
01/09/2016	6.90	49,390	6.87	6.94	6.85	3,000	0	0.1
31/08/2016	6.87	20,520	6.89	6.94	6.85	0	0	0
30/08/2016	6.89	39,920	6.85	6.90	6.81	5,690	0	0.2
29/08/2016	6.85	24,700	6.85	6.89	6.83	11,310	0	0.4
26/08/2016	6.85	34,530	6.83	6.90	6.83	5,720	0	0.2
25/08/2016	6.83	20,240	6.89	6.89	6.83	3,580	0	0.1
24/08/2016	6.89	12,520	6.89	6.92	6.87	0	0	0
23/08/2016	6.89	36,100	6.87	6.99	6.85	0	18,000	-0.7
22/08/2016	6.87	35,810	6.96	6.96	6.87	0	0	0
19/08/2016	6.96	29,850	7.01	7.01	6.89	0	0	0
18/08/2016	7.01	40,650	7.03	7.05	6.96	0	0	0
17/08/2016	7.03	48,930	6.90	7.03	6.90	0	0	0
16/08/2016	6.90	68,670	6.83	6.94	6.79	5,990	0	0.2
15/08/2016	6.83	23,100	6.89	6.89	6.79	7,410	9,870	-0.1
12/08/2016	6.89	16,630	6.89	6.96	6.83	14,600	0	0.6
11/08/2016	6.89	60,610	6.76	6.90	6.69	10,000	490	0.4
10/08/2016	6.76	26,030	6.76	6.81	6.72	0	0	0
09/08/2016	6.76	13,290	6.74	6.78	6.69	0	0	0
08/08/2016	6.74	24,250	6.74	6.74	6.65	0	0	0
05/08/2016	6.74	31,400	6.78	6.78	6.67	100	0	0.0
04/08/2016	6.78	43,910	6.85	6.94	6.78	0	0	0
03/08/2016	6.85	35,490	6.89	6.90	6.85	700	0	0.0
02/08/2016	6.89	66,380	6.96	6.96	6.89	45,000	10,790	1.3
01/08/2016	6.96	64,340	6.99	6.99	6.92	20,000	0	0.8
29/07/2016	6.99	44,930	6.92	7.01	6.87	15,000	0	0.6
28/07/2016	6.92	19,800	6.98	6.98	6.87	1,000	0	0.0
27/07/2016	6.98	37,650	6.92	7.03	6.92	900	2,650	-0.1
26/07/2016	6.92	14,450	6.92	6.94	6.89	0	6,450	-0.2
25/07/2016	6.92	19,390	6.87	6.96	6.83	0	4,600	-0.2
22/07/2016	6.87	46,480	7.01	7.01	6.83	0	0	0
21/07/2016	7.01	78,020	6.99	7.05	6.94	170,000	142,900	1.0
20/07/2016	6.99	58,130	7.05	7.05	6.99	0	0	0
19/07/2016	7.05	94,460	7.12	7.17	7.03	0	0	0
18/07/2016	7.12	23,550	7.10	7.19	7.08	1,000	0	0.0
15/07/2016	7.10	50,340	7.12	7.16	7.08	510	0	0.0
14/07/2016	7.12	59,380	7.12	7.30	7.12	6,500	2,300	0.2
13/07/2016	7.12	138,950	7.16	7.21	7.10	21,300	0	0.8
12/07/2016	7.16	47,920	7.16	7.23	7.14	0	0	0
11/07/2016	7.16	76,740	7.39	7.39	7.14	2,000	5,200	-0.1
08/07/2016	7.39	48,360	7.39	7.50	7.37	16,800	0	0.7
07/07/2016	7.39	151,170	7.35	7.59	7.37	1,870	0	0.1
06/07/2016	7.35	283,460	7.19	7.37	7.19	76,430	750	3.1
05/07/2016	7.19	67,240	7.23	7.25	7.17	9,000	0	0.4
04/07/2016	7.23	199,620	7.23	7.26	7.17	85,630	0	3.4
01/07/2016	7.23	60,220	7.16	7.23	7.16	3,000	3,500	-0.0
30/06/2016	7.16	203,550	7.12	7.32	7.01	301,000	46,680	10.3
29/06/2016	7.12	26,500	7.10	7.17	7.10	0	0	0
28/06/2016	7.10	37,220	7.17	7.17	7.10	0	500	-0.0
27/06/2016	7.17	83,340	7.28	7.28	7.05	200	12,000	-0.5
24/06/2016	7.28	146,530	7.37	7.37	6.87	0	0	0
23/06/2016	7.37	211,860	7.28	7.37	7.28	0	0	0
22/06/2016	7.28	54,200	7.25	7.30	7.21	0	0	0
21/06/2016	7.25	34,320	7.32	7.37	7.25	14,900	500	0.6
20/06/2016	7.32	102,810	7.03	7.37	7.05	268,410	8,400	10.6
17/06/2016	7.03	157,710	7.16	7.16	7.03	10,220	5,780	0.2
16/06/2016	7.16	96,270	7.39	7.39	7.16	10,500	3,000	0.3
15/06/2016	7.39	84,950	7.41	7.43	7.30	10,000	0	0.4
14/06/2016	7.41	60,520	7.41	7.41	7.32	3,800	0	0.2
13/06/2016	7.41	19,680	7.46	7.48	7.39	16,780	0	0.7
10/06/2016	7.46	112,760	7.34	7.50	7.34	29,110	0	1.2
09/06/2016	7.34	223,490	7.34	7.37	7.32	75,710	3,000	2.9
08/06/2016	7.34	113,500	7.35	7.37	7.34	81,400	0	3.3
07/06/2016	7.35	65,720	7.35	7.37	7.32	36,000	1,000	1.4
06/06/2016	7.35	62,150	7.41	7.41	7.32	20,700	500	0.8
03/06/2016	7.41	129,920	7.41	7.45	7.32	81,250	0	3.3
02/06/2016	7.41	62,640	7.41	7.48	7.41	23,820	0	1.0
01/06/2016	7.41	70,430	7.34	7.50	7.34	7,090	0	0.3
31/05/2016	7.34	122,520	7.21	7.37	7.25	140,400	0	5.6
30/05/2016	7.21	77,900	7.21	7.25	7.19	49,190	0	2.0
27/05/2016: Cổ tức tiền mặt tỉ lệ: 10%
27/05/2016	7.21	77,440	7.14	7.28	7.19	53,430	0	2.1
26/05/2016	7.14	101,890	7.09	7.17	7.09	17,600	0	0.7
25/05/2016	7.09	76,330	7.10	7.14	7.03	10,690	0	0.4
24/05/2016	7.10	70,450	7.10	7.16	7.05	10,750	0	0.4
23/05/2016	7.10	68,870	7.09	7.12	7.05	39,060	0	1.6
20/05/2016	7.09	74,750	7.00	7.10	6.98	39,240	0	1.6
19/05/2016	7.00	29,110	7.00	7.05	6.98	5,450	0	0.2
18/05/2016	7.00	44,200	7.07	7.09	7.00	100	0	0.0
17/05/2016	7.07	68,740	7.12	7.12	7.05	1,800	0	0.1
16/05/2016	7.12	58,720	7.01	7.23	6.96	0	0	0
13/05/2016	7.01	64,150	6.98	7.03	6.93	0	210	-0.0
12/05/2016	6.98	135,820	7.01	7.03	6.93	0	0	0
11/05/2016	7.01	87,860	7.09	7.10	7.00	0	0	0
10/05/2016	7.09	31,950	7.07	7.09	7.00	0	0	0
09/05/2016	7.07	90,680	7.14	7.19	7.07	9,500	1,000	0.3
06/05/2016	7.14	66,870	7.21	7.21	7.10	5,700	0	0.2
05/05/2016	7.21	59,930	7.26	7.28	7.19	9,390	0	0.4
04/05/2016	7.26	172,310	7.05	7.26	7.05	79,410	4,000	3.1
29/04/2016	7.05	258,140	7.16	7.16	6.93	27,000	50,000	-0.9
28/04/2016	7.16	306,800	7.47	7.47	7.03	12,100	0	0.5
27/04/2016	7.47	82,900	7.47	7.54	7.42	11,500	2,500	0.4

Page:
<<
20
21
22
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-20)	-2.10	-5%	42,373,100	444,071	18.0	39 42 39.90
2 tháng (2024-07-22)	-2.15	-5.11%	123,618,000	-758,245	-35.2	37.80 43.35 39.90
3 tháng (2024-06-21)	-3.50	-8.06%	223,874,000	-3,061,161	-139.5	37.80 46.25 39.90
6 tháng (2024-03-25)	2.99	8.09%	452,775,700	4,679,586	226.5	33.09 46.25 39.90
12 tháng (2023-09-25)	8.60	27.46%	834,568,400	3,726,441	186.4	24.26 46.25 39.90
24 tháng (2022-09-30)	15.84	65.85%	1,280,799,400	-5,428,904	-181.7	13.94 46.25 39.90
36 tháng (2021-10-05)	14.49	57.01%	1,653,797,700	574,969	348.1	13.94 52.17 39.90
60 tháng (2019-10-16)	34.70	667.85%	2,031,006,710	-5,960,681	137.2	2.99 52.17 39.90

CTCP Vận tải và Xếp dỡ Hải An (hah)

THỐNG KÊ GIAO DỊCH