CTCP Vận tải và Xếp dỡ Hải An (hah)

47.50
-0.50
(-1.04%)
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
(2024-10-16) 		4.95 11.63% 57,925,800 1,455,451 66.7
41.45
48.20
47.50
2 tháng
(2024-09-16) 		8.50 21.79% 114,093,500 3,451,751 150.1
39
48.20
47.50
3 tháng
(2024-08-19) 		5.55 13.23% 154,888,400 3,907,651 168.6
39
48.20
47.50
6 tháng
(2024-05-20) 		9.24 24.15% 478,216,500 8,204,879 381.8
35.96
48.20
47.50
12 tháng
(2023-11-21) 		17.63 59.02% 802,320,200 8,024,534 377.8
29.13
48.20
47.50
24 tháng
(2022-11-28) 		29.27 160.53% 1,314,900,900 1,660,002 130.2
17.04
48.20
47.50
36 tháng
(2021-12-01) 		18.64 64.62% 1,688,153,400 851,312 255.2
13.94
52.17
47.50
60 tháng
(2019-12-12) 		43.10 979.63% 2,133,915,920 -2,539,368 305.0
2.99
52.17
47.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2023
31.09
 2,970,300 31.09 31.43 30.65 25,700 13,200 0.4
05/09/2023
31.09
 2,737,400 30.17 31.57 30.91 43,600 29,700 0.5
31/08/2023
30.17
 3,589,500 28.26 30.17 28.48 70,600 26,300 1.5
30/08/2023
28.26
 1,237,800 27.78 28.39 27.83 1,900 11,200 -0.3
29/08/2023
27.78
 1,317,900 27.57 28.35 27.61 16,100 8,000 0.3
28/08/2023
27.57
 932,100 27.22 27.70 27.22 18,000 11,700 0.2
25/08/2023
27.22
 737,500 27.39 27.70 27 7,300 49,700 -1.3
24/08/2023
27.39
 989,700 27.22 27.39 27.04 16,000 13,300 0.1
23/08/2023
27.22
 1,063,000 26.83 27.57 26.87 9,200 11,500 -0.1
22/08/2023
26.83
 1,258,800 26.35 26.87 25.39 31,900 3,000 0.9
21/08/2023
26.35
 1,581,700 27.39 27.39 26 16,700 800 0.5
18/08/2023
27.39
 2,570,300 29.43 29.43 27.39 25,200 26,100 -0.0
17/08/2023
29.43
 1,750,600 29.22 29.87 29.09 48,700 10,000 1.3
16/08/2023
29.22
 807,400 29.39 29.57 29.13 9,100 2,000 0.2
15/08/2023
29.39
 1,586,600 29.22 30.04 29.26 22,100 199,200 -6.0
14/08/2023
29.22
 1,722,600 28.61 29.43 28.52 7,300 4,800 0.1
11/08/2023
28.61
 1,557,500 28.78 29.04 28.13 1,400 36,700 -1.2
10/08/2023
28.78
 1,615,100 29.22 29.39 28.74 75,600 202,800 -4.3
09/08/2023
29.22
 2,264,500 29.87 29.91 29 7,700 60,700 -1.8
08/08/2023
29.87
 1,867,400 30.26 30.52 29.74 3,000 186,100 -6.3
07/08/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/50 (Volume + 50%, Ratio=0.50)
07/08/2023
30.26
 3,173,200 28.72 30.74 29.87 11,000 156,500 -5.0
04/08/2023
28.72
 2,094,900 28.93 29.10 28.64 26,200 26,000 0.0
03/08/2023
28.93
 2,652,700 28.14 29.10 28.14 100,600 34,000 3.3
02/08/2023
28.14
 1,378,300 28.17 28.35 28 51,200 5,000 2.2
01/08/2023
28.17
 2,039,800 28.78 28.81 28.17 30,400 31,900 -0.1
31/07/2023
28.78
 1,359,100 28.84 29.28 28.72 56,200 41,800 0.7
28/07/2023
28.84
 1,207,900 28.32 28.87 28.29 143,800 4,000 6.9
27/07/2023
28.32
 2,620,100 28.90 28.90 27.94 20,300 4,100 0.8
26/07/2023
28.90
 1,529,900 29.10 29.39 28.81 8,000 9,500 -0.1
25/07/2023
29.10
 1,861,500 29.22 29.80 28.87 12,700 69,200 -2.9
24/07/2023
29.22
 2,520,200 28.58 29.51 28.52 2,600 15,900 -0.7
21/07/2023
28.58
 1,833,700 27.74 28.58 27.71 20,700 21,900 -0.1
20/07/2023
27.74
 1,259,100 28.12 28.14 27.74 20,700 21,800 -0.1
19/07/2023
28.12
 1,863,600 28.03 28.87 28.03 58,300 7,400 2.5
18/07/2023
28.03
 1,141,800 28.03 28.35 27.74 200 71,500 -3.4
17/07/2023
28.03
 1,683,200 28.38 28.61 27.94 500 61,500 -3.0
14/07/2023
28.38
 1,583,300 28.41 28.75 28.14 700 16,400 -0.8
13/07/2023
28.41
 1,289,100 27.68 28.41 27.74 12,200 4,300 0.4
12/07/2023
27.68
 1,330,100 27.97 28.12 27.54 500 72,700 -3.5
11/07/2023
27.97
 1,934,100 28.41 28.58 27.94 10,500 38,100 -1.3
10/07/2023
28.41
 2,003,800 27.83 28.43 27.77 2,000 53,500 -2.5
07/07/2023
27.83
 2,179,300 27.42 27.88 27.16 83,500 0 4.0
06/07/2023
27.42
 2,359,400 27.13 27.65 26.99 17,100 63,600 -2.2
05/07/2023
27.13
 2,179,700 26.72 28 26.78 68,000 12,500 2.6
04/07/2023
26.72
 1,420,200 26.43 27.10 26.52 8,500 30,400 -1.0
03/07/2023
26.43
 929,000 26.09 26.78 26.14 500 18,200 -0.8
30/06/2023
26.09
 1,308,800 25.97 26.43 25.77 600 15,600 -0.7
29/06/2023
25.97
 1,970,500 26.61 26.84 25.91 29,000 264,200 -10.6
28/06/2023
26.61
 1,458,700 27.07 27.19 26.49 55,600 9,000 2.2
27/06/2023
27.07
 3,943,300 25.71 27.42 26.14 161,500 52,900 5.1
26/06/2023
25.71
 1,810,700 25.42 25.88 24.93 0 20,400 -0.9
23/06/2023
25.42
 1,495,300 25.88 26 25.28 700 42,000 -1.8
22/06/2023
25.88
 2,575,900 25.62 26.49 25.45 0 8,100 -0.4
21/06/2023
25.62
 1,750,400 25.22 25.91 25.19 66,000 18,400 2.1
20/06/2023
25.22
 1,217,000 24.81 25.22 24.81 31,500 51,500 -0.9
19/06/2023
24.81
 1,335,300 24.64 24.99 24.46 5,700 6,600 -0.0
16/06/2023
24.64
 1,941,000 25.25 25.71 24.64 22,800 3,000 0.8
15/06/2023
25.25
 1,353,800 25.04 25.54 24.96 9,700 20,000 -0.4
14/06/2023
25.04
 1,751,700 25.57 25.74 25.01 55,200 4,600 2.2
13/06/2023
25.57
 2,403,200 26.12 26.43 25.28 8,200 30,400 -1.0
12/06/2023
26.12
 2,409,500 25.80 26.90 25.62 6,700 11,100 -0.2
09/06/2023
25.80
 2,674,900 24.84 25.80 24.81 5,400 5,000 0.0
08/06/2023
24.84
 3,015,300 25.80 26.03 24.84 12,400 59,800 -2.1
07/06/2023
25.80
 4,318,100 24.78 26.09 24.61 3,100 0 0.1
06/06/2023
24.78
 2,556,100 24.84 25.39 24.70 1,000 32,700 -1.4
05/06/2023
24.84
 5,985,200 23.22 24.84 23.30 53,300 449,900 -16.2
02/06/2023
23.22
 2,058,300 23.30 23.68 23.10 700 512,000 -20.5
01/06/2023
23.30
 2,282,300 23.62 23.88 23.10 300 620,300 -25.0
31/05/2023
23.62
 1,642,600 23.39 23.91 23.54 1,500 400,800 -16.3
30/05/2023
23.39
 1,398,900 23.13 23.80 23.22 700 106,000 -4.3
29/05/2023
23.13
 863,800 22.72 23.19 22.75 400 0 0.0
26/05/2023
22.72
 608,900 22.90 23.01 22.72 0 0 0
25/05/2023
22.90
 730,700 22.67 23.07 22.58 0 70,800 -2.8
24/05/2023
22.67
 577,500 22.52 22.84 22.49 0 100 -0.0
23/05/2023
22.52
 851,800 22.72 23.01 22.49 10,300 88,300 -3.1
22/05/2023
22.72
 924,900 22.58 22.90 22.49 100 66,200 -2.6
19/05/2023
22.58
 1,098,600 22.84 23.01 22.49 8,600 44,500 -1.4
18/05/2023
22.84
 1,445,000 23.39 23.42 22.72 13,700 42,700 -1.2
17/05/2023
23.39
 1,209,600 23.51 23.88 23.36 316,900 1,200 12.8
16/05/2023
23.51
 1,467,900 24.14 24.17 23.45 361,900 86,600 11.3
15/05/2023
24.14
 1,069,700 24.03 24.52 23.86 40,100 33,800 0.2
12/05/2023
24.03
 1,498,100 23.45 24.23 23.33 89,600 16,400 3.0
11/05/2023
23.45
 1,046,500 23.25 23.88 23.39 219,800 17,000 8.3
10/05/2023
23.25
 719,800 23.42 23.94 23.25 4,900 7,900 -0.1
09/05/2023
23.42
 1,307,500 22.96 23.54 22.61 20,800 273,400 -10.0
08/05/2023
22.96
 2,149,600 23.71 24.35 22.84 100 628,700 -25.4
05/05/2023
23.71
 943,800 24.46 24.64 23.54 3,400 31,900 -1.2
04/05/2023
24.46
 1,060,000 23.74 24.93 23.88 22,500 49,700 -1.1
28/04/2023
23.74
 1,304,200 23.77 24.12 23.25 5,400 3,700 0.1
27/04/2023
23.77
 1,107,400 24.23 25.19 23.77 100 10,900 -0.5
26/04/2023
24.23
 996,400 24.06 24.61 23.80 700 12,000 -0.5
25/04/2023
24.06
 4,027,200 22.49 24.06 22.61 72,900 8,220 2.7
24/04/2023
22.49
 705,800 21.94 22.90 21.91 15,200 27,720 -0.5
21/04/2023
21.94
 402,100 22.52 22.52 21.91 0 15,910 -0.6
20/04/2023
22.52
 754,100 22.32 22.58 21.86 500 155,200 -5.9
19/04/2023
22.32
 570,900 21.97 22.55 21.86 100 28,310 -1.1
18/04/2023
21.97
 590,900 21.51 21.97 21.39 7,100 127,800 -4.6
17/04/2023
21.51
 551,600 22.20 22.20 21.48 6,900 80,438 -2.7
14/04/2023
22.20
 984,200 22.03 22.64 22.03 34,900 62,300 -1.0
13/04/2023
22.03
 1,560,300 23.07 23.13 22.03 21,800 9,500 0.5

Chính sách bảo mật | Điều khoản sử dụng |