CTCP Vận tải và Xếp dỡ Hải An (hah)

39.90
0.30
(0.76%)
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
(2024-08-19) 		-2.35 -5.60% 44,615,400 509,421 20.6
39
42
39.60
2 tháng
(2024-07-22) 		-2.45 -5.83% 121,920,500 -700,465 -33.0
37.80
43.35
39.60
3 tháng
(2024-06-20) 		-2.70 -6.39% 231,002,700 -3,344,009 -153.9
37.80
46.25
39.60
6 tháng
(2024-03-22) 		2.21 5.91% 453,728,200 4,735,666 228.7
33.09
46.25
39.60
12 tháng
(2023-09-25) 		8.30 26.50% 832,870,900 3,784,221 188.7
24.26
46.25
39.60
24 tháng
(2022-09-29) 		15.19 62.26% 1,281,484,100 -5,828,004 -198.7
13.94
46.25
39.60
36 tháng
(2021-10-04) 		13.12 49.56% 1,653,852,200 533,749 344.1
13.94
52.17
39.60
60 tháng
(2019-10-15) 		34.39 659.43% 2,029,383,190 -5,902,901 139.5
2.99
52.17
39.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2016
7.47
 134,100 7.49 7.53 7.42 100,000 300 4.1
25/04/2016
7.49
 206,260 7.56 7.56 7.42 0 2,500 -0.1
22/04/2016
7.56
 149,590 7.56 7.58 7.53 2,000 0 0.1
21/04/2016
7.56
 145,980 7.54 7.60 7.54 11,000 0 0.5
20/04/2016
7.54
 227,110 7.58 7.67 7.53 41,800 4,000 1.6
19/04/2016
7.58
 231,820 7.74 7.75 7.58 9,500 0 0.4
15/04/2016
7.74
 162,840 7.91 8.00 7.72 5,000 0 0.2
14/04/2016
7.91
 524,140 7.74 8.00 7.75 1,860 0 0.1
13/04/2016
7.74
 304,830 7.58 7.84 7.58 4,000 700 0.1
12/04/2016
7.58
 107,070 7.65 7.65 7.58 3,000 3,900 -0.0
11/04/2016
7.65
 351,110 7.54 7.70 7.53 4,350 3,000 0.1
08/04/2016
7.54
 169,730 7.58 7.61 7.53 8,000 0 0.3
07/04/2016
7.58
 133,670 7.56 7.68 7.56 222,310 3,000 9.4
06/04/2016
7.56
 175,260 7.54 7.63 7.54 0 0 0
05/04/2016
7.54
 92,070 7.53 7.56 7.49 0 1,500 -0.1
04/04/2016
7.53
 221,740 7.58 7.61 7.49 0 400 -0.0
01/04/2016
7.58
 633,080 7.65 7.65 7.47 1,860 30,000 -1.2
31/03/2016
7.65
 386,620 7.46 7.68 7.47 0 0 0
30/03/2016
7.46
 207,040 7.49 7.58 7.40 37,940 0 1.6
29/03/2016
7.49
 969,690 7.72 7.74 7.49 47,650 0 2.0
28/03/2016
7.72
 1,070,860 7.72 7.72 7.40 0 0 0
25/03/2016
7.72
 239,940 7.65 7.74 7.54 0 50,000 -2.2
24/03/2016
7.65
 248,530 7.81 7.88 7.63 5,000 5,000 0.0
23/03/2016
7.81
 107,660 7.74 7.84 7.67 9,100 0 0.4
22/03/2016
7.74
 550,720 7.84 7.84 7.58 2,000 0 0.1
21/03/2016
7.84
 61,170 7.90 7.95 7.84 6,600 0 0.3
18/03/2016
7.90
 76,110 8.05 8.05 7.90 0 25,000 -1.1
17/03/2016
8.05
 37,980 8.02 8.13 8.02 0 0 0
16/03/2016
8.02
 140,880 7.90 8.09 7.83 5,600 800 0.2
15/03/2016
7.90
 205,340 8.16 8.18 7.88 4,800 0 0.2
14/03/2016
8.16
 203,690 8.64 8.64 8.16 5,020 0 0.2
11/03/2016
8.64
 250,720 8.79 9.16 8.50 16,810 1,300 0.8
10/03/2016
8.79
 181,650 8.32 8.79 8.34 28,900 18,760 0.5
09/03/2016
8.32
 102,280 8.23 8.48 8.20 7,300 0 0.3
08/03/2016
8.23
 88,380 8.27 8.35 8.21 0 0 0
07/03/2016
8.27
 69,090 8.21 8.30 8.14 0 0 0
04/03/2016
8.21
 40,610 8.21 8.30 8.20 0 0 0
03/03/2016
8.21
 50,360 8.32 8.32 8.20 0 7,690 -0.4
02/03/2016
8.32
 67,820 8.11 8.32 8.11 0 0 0
01/03/2016
8.11
 44,610 8.13 8.14 8.09 0 0 0
29/02/2016
8.13
 133,570 8.13 8.14 7.95 11,100 52,800 -1.9
26/02/2016
8.13
 47,670 8.13 8.20 8.09 6,000 0 0.3
25/02/2016
8.13
 80,290 8.37 8.37 8.13 0 0 0
24/02/2016
8.37
 56,660 8.21 8.37 8.20 6,000 20,000 -0.7
23/02/2016
8.21
 91,280 8.27 8.28 8.21 0 19,340 -0.9
22/02/2016
8.27
 108,130 8.37 8.37 8.21 4,000 4,500 -0.0
19/02/2016
8.37
 56,520 8.51 8.55 8.35 0 0 0
18/02/2016
8.51
 134,090 8.51 8.64 8.41 58,240 30,000 1.4
17/02/2016
8.51
 111,860 8.27 8.55 8.25 36,620 39,800 -0.1
16/02/2016
8.27
 75,240 8.42 8.42 8.23 0 6,780 -0.3
15/02/2016
8.42
 17,590 8.42 8.42 8.25 0 0 0
05/02/2016
8.42
 16,310 8.44 8.44 8.30 0 0 0
04/02/2016
8.44
 29,810 8.25 8.46 8.27 0 0 0
03/02/2016
8.25
 36,140 8.18 8.35 7.93 0 2,500 -0.1
02/02/2016
8.18
 28,440 8.25 8.28 8.18 0 0 0
01/02/2016
8.25
 111,900 8.50 8.50 8.25 2,300 300 0.1
29/01/2016
8.50
 59,270 8.53 8.53 8.37 0 0 0
28/01/2016
8.53
 44,350 8.58 8.58 8.46 0 0 0
27/01/2016
8.58
 111,720 8.58 8.79 8.51 2,000 0 0.1
26/01/2016
8.58
 114,700 8.72 8.72 8.46 3,000 0 0.1
25/01/2016
8.72
 247,670 8.46 8.90 8.53 70,120 10,000 3.0
22/01/2016
8.46
 177,340 8.11 8.46 8.05 142,020 3,000 6.5
21/01/2016
8.11
 175,380 8.02 8.16 7.93 91,000 0 4.2
20/01/2016
8.02
 151,220 8.04 8.09 7.90 99,370 3,000 4.4
19/01/2016
8.04
 221,160 7.68 8.07 7.60 131,090 0 5.9
18/01/2016
7.68
 174,910 7.81 7.81 7.53 62,400 2,900 2.6
15/01/2016
7.81
 62,590 7.83 7.83 7.79 55,870 0 2.5
14/01/2016
7.83
 136,470 7.86 7.86 7.70 51,000 0 2.3
13/01/2016
7.86
 198,580 7.84 8.07 7.84 40,000 0 1.8
12/01/2016
7.84
 87,290 7.72 7.84 7.72 44,000 0 1.9
11/01/2016
7.72
 175,600 7.75 7.83 7.65 18,500 0 0.8
08/01/2016
7.75
 159,550 7.91 7.91 7.75 10,500 19,980 -0.4
07/01/2016
7.91
 147,570 8.02 8.02 7.81 22,500 70 1.0
06/01/2016
8.02
 305,980 7.68 8.02 7.72 20,000 0 0.9
05/01/2016
7.68
 131,490 7.58 7.72 7.56 54,460 1,000 2.3
04/01/2016
7.58
 141,420 7.61 7.75 7.58 31,900 0 1.4
31/12/2015
7.61
 134,450 7.61 7.63 7.56 40,350 0 1.7
30/12/2015
7.61
 82,650 7.63 7.68 7.58 0 0 0
29/12/2015
7.63
 102,770 7.61 7.68 7.61 32,600 0 1.4
28/12/2015
7.61
 132,580 7.58 7.70 7.56 46,930 1,000 2.0
25/12/2015
7.58
 181,470 7.63 7.63 7.56 82,520 7,500 3.2
24/12/2015
7.63
 119,960 7.61 7.70 7.58 39,000 0 1.7
23/12/2015
7.61
 535,240 7.53 7.72 7.38 218,870 0 9.3
22/12/2015
7.53
 450,880 7.75 7.77 7.49 40,000 5,000 1.5
21/12/2015
7.75
 358,990 7.90 7.93 7.72 4,920 0 0.2
18/12/2015
7.90
 447,930 8.05 8.05 7.83 20 0 0.0
17/12/2015
8.05
 617,910 8.05 8.05 7.74 320 0 0.0
16/12/2015
8.05
 263,870 7.98 8.16 8.00 12,250 0 0.6
15/12/2015
7.98
 1,127,600 7.47 7.98 7.49 213,000 48,700 7.0
14/12/2015
7.47
 489,400 8.02 8.02 7.47 47,950 50,000 -0.1
11/12/2015
8.02
 128,510 8.11 8.11 7.75 2,500 0 0.1
10/12/2015
8.11
 536,250 8.41 8.41 7.83 5,000 4,550 0.0
09/12/2015
8.41
 455,260 8.55 8.55 8.27 0 0 0
08/12/2015
8.55
 331,670 8.28 8.60 8.11 0 9,000 -0.4
07/12/2015
8.28
 3,320 8.04 8.28 8.04 0 0 0
04/12/2015
8.04
 50,370 8.11 8.37 8.00 2,010 0 0.1
03/12/2015
8.11
 20,890 8.44 8.64 8.11 2,550 0 0.1
02/12/2015
8.44
 59,090 8.27 8.71 8.25 8,000 2,000 0.3
01/12/2015
8.27
 10,430 8.25 8.44 8.27 870 0 0.0
30/11/2015
8.25
 34,750 8.55 8.55 8.25 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |