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)
12/04/2023
23.07
 1,624,400 22.43 23.07 22.61 49,900 16,610 1.3
11/04/2023
22.43
 1,720,300 21.83 22.52 21.74 19,900 50,450 -1.2
10/04/2023
21.83
 1,490,400 21.62 22.14 21.62 16,200 168,000 -5.7
07/04/2023
21.62
 1,366,900 21.54 22.03 21.19 8,000 3,500 0.2
06/04/2023
21.54
 1,307,900 21.71 21.83 21.54 1,275 33,700 -1.2
05/04/2023
21.71
 1,258,200 21.48 22 21.25 4,500 61,800 -2.1
04/04/2023
21.48
 3,702,500 20.09 21.48 19.91 11,900 220,402 -7.7
03/04/2023
20.09
 1,052,300 19.83 20.29 20 0 37,040 -1.3
31/03/2023
19.83
 1,130,600 19.54 19.94 19.65 111,500 300 3.8
30/03/2023
19.54
 911,500 19.45 19.65 19.51 54,400 30,000 0.8
29/03/2023
19.45
 1,051,600 19.25 19.65 19.13 8,300 74,900 -2.2
28/03/2023
19.25
 1,291,100 19.07 19.71 19.19 7,600 225,180 -7.2
27/03/2023
19.07
 728,700 18.78 19.16 18.87 1,200 3,200 -0.1
24/03/2023
18.78
 569,000 18.41 18.81 18.58 2,100 4,500 -0.1
23/03/2023
18.41
 635,200 18.55 18.55 18.32 600 3,100 -0.1
22/03/2023
18.55
 370,300 18.67 19.01 18.55 30,000 400 1.0
21/03/2023
18.67
 706,900 18.49 18.84 18.03 1,610 12,200 -2.2
20/03/2023
18.49
 1,000,600 19.22 19.28 18.41 760 31,500 -1.0
17/03/2023
19.22
 487,700 19.33 19.48 19.07 36,300 12,300 0.8
16/03/2023
19.33
 202,700 19.59 19.59 19.28 36,500 113,720 -2.6
15/03/2023
19.59
 812,800 18.96 19.71 19.13 15,800 11,200 0.2
14/03/2023
18.96
 1,029,700 19.42 19.45 18.81 118,300 97,960 0.7
13/03/2023
19.42
 703,400 19.77 19.77 19.36 9,200 22,680 -0.5
10/03/2023
19.77
 1,590,900 19.48 19.91 19.36 8,400 23,200 -0.5
09/03/2023
19.48
 839,300 19.42 19.71 19.36 300 164,600 -5.5
08/03/2023
19.42
 801,500 18.90 19.48 18.70 9,600 2,800 0.2
07/03/2023
18.90
 898,300 19.07 19.42 18.75 2,100 310,360 -10.0
06/03/2023
19.07
 610,600 19.13 19.65 19.07 52,300 20,600 1.0
03/03/2023
19.13
 844,900 19.57 19.80 19.13 2,700 14,600 -0.4
02/03/2023
19.57
 654,800 19.77 20.14 19.57 29,981 50,420 -0.7
01/03/2023
19.77
 968,500 18.78 19.77 18.61 36,800 900 1.2
28/02/2023
18.78
 1,613,100 19.59 20 18.23 9,300 92,640 -2.7
27/02/2023
19.59
 1,106,300 20.58 20.58 19.59 2,600 59,000 -1.9
24/02/2023
20.58
 704,100 20.99 21.33 20.49 8,200 70,400 -2.2
23/02/2023
20.99
 1,628,600 21.33 21.33 20.29 900 314,440 -11.4
22/02/2023
21.33
 1,908,700 21.77 22.06 21.33 95,000 200 3.5
21/02/2023
21.77
 1,982,600 22.03 22.49 21.74 6,000 219,220 -8.0
20/02/2023
22.03
 1,357,000 20.99 22.09 21.10 29,600 0 1.1
17/02/2023
20.99
 1,729,100 20.67 21.22 20.67 19,200 13,200 0.2
16/02/2023
20.67
 1,322,600 20.49 20.84 20.29 8,900 295,320 -10.2
15/02/2023
20.49
 964,300 20.17 20.58 20.17 4,800 128 0.2
14/02/2023
20.17
 628,100 19.91 20.58 20.03 151,400 57,200 3.3
13/02/2023
19.91
 2,233,200 21.39 21.39 19.91 5,063 104,801 -3.4
10/02/2023
21.39
 1,020,000 22.29 22.32 21.30 1,600 42,100 -1.5
09/02/2023
22.29
 853,800 21.97 22.46 21.83 10,800 142,500 -5.1
08/02/2023
21.97
 936,600 22.32 22.61 21.51 51,800 29,562 0.8
07/02/2023
22.32
 1,613,100 22.90 23.59 22.03 2,200 98,100 -3.7
06/02/2023
22.90
 1,546,300 22.20 23.25 21.83 1,000 150,900 -5.9
03/02/2023
22.20
 1,131,700 21.62 22.23 21.62 0 83,300 -3.2
02/02/2023
21.62
 1,745,300 22.03 22.29 21.22 2,940 153,046 -5.6
01/02/2023
22.03
 2,470,900 22.55 23.33 21.74 600 41,100 -1.5
31/01/2023
22.55
 2,609,500 21.10 22.55 20.93 12,100 34,980 -0.9
30/01/2023
21.10
 1,563,700 21.45 21.68 21.07 36,000 252,740 -7.9
27/01/2023
21.45
 1,672,400 21.45 22.09 21.16 29,200 36,800 -0.3
19/01/2023
21.45
 1,967,700 21.10 21.51 21.04 45,800 94,580 -1.8
18/01/2023
21.10
 2,785,900 20.20 21.10 20.17 11,800 70,100 -2.1
17/01/2023
20.20
 1,405,000 19.30 20.29 19.39 165,000 51,805 3.9
16/01/2023
19.30
 731,200 19.19 19.71 19.10 123,800 232,140 -3.6
13/01/2023
19.19
 753,800 19.13 19.42 19.13 104,200 198,500 -3.1
12/01/2023
19.13
 1,000,400 19.25 19.42 18.84 110,500 75,120 1.2
11/01/2023
19.25
 1,028,900 19.25 19.57 19.19 178,600 343,300 -5.5
10/01/2023
19.25
 1,339,000 19.65 19.86 19.13 160,900 320,980 -5.3
09/01/2023
19.65
 787,900 19.83 20.17 19.62 64,500 53,420 0.4
06/01/2023
19.83
 1,362,300 20.35 20.84 19.83 47,600 81,900 -1.2
05/01/2023
20.35
 1,360,300 19.91 20.41 19.77 336,200 58,400 9.8
04/01/2023
19.91
 1,502,600 20 20.41 19.59 3,101 36,900 -1.2
03/01/2023
20
 2,517,100 18.70 20 18.61 75,700 85,900 -0.4
30/12/2022
18.70
 673,300 18.84 18.99 18.70 56,000 0 1.8
29/12/2022
18.84
 796,600 18.81 18.84 18.41 26,000 26,600 -0.0
28/12/2022
18.81
 969,000 18.23 18.93 17.94 15,900 42,460 -0.9
27/12/2022
18.23
 1,331,700 17.04 18.23 16.81 139,300 16,800 3.9
26/12/2022
17.04
 1,851,600 18.14 18.23 17.04 21,300 63,000 -1.2
23/12/2022
18.14
 757,700 17.97 18.35 17.80 44,000 34,500 0.3
22/12/2022
17.97
 1,255,800 18.29 18.67 17.74 94,700 29,400 2.0
21/12/2022
18.29
 2,289,500 19.39 20.09 18.06 58,200 109,800 -1.6
20/12/2022
19.39
 3,728,700 19.36 20 19.16 251,700 9,800 8.1
19/12/2022
19.36
 2,569,600 20.58 21.22 19.36 22,600 76,900 -1.8
16/12/2022
20.58
 1,557,200 20.78 21.45 20.35 17,100 106,200 -3.2
15/12/2022
20.78
 1,988,700 20.78 21.01 20.35 37,600 12,800 0.9
14/12/2022
20.78
 2,644,800 21.33 21.86 20.75 31,100 160,200 -4.6
13/12/2022
21.33
 3,796,100 20.12 21.33 19.71 136,100 106,580 1.1
12/12/2022
20.12
 5,109,900 19.42 20.75 19.33 120,300 36,680 2.9
09/12/2022
19.42
 2,544,200 20 20.29 19.19 19,500 116,240 -3.2
08/12/2022
20
 3,448,600 19.42 20.35 19.45 342,550 42,200 10.4
07/12/2022
19.42
 5,758,500 19.13 20.46 19.25 49,800 158,600 -3.6
06/12/2022
19.13
 3,683,300 17.88 19.13 17.65 300 22,100 -0.7
05/12/2022
17.88
 5,306,000 17.91 19.01 17.57 32,500 86,900 -1.7
02/12/2022
17.91
 3,421,000 18.14 18.38 17.01 41,400 40,600 0.0
01/12/2022
18.14
 6,077,000 17.86 18.52 17.68 193,400 18,560 5.5
30/11/2022
17.86
 3,937,200 18.72 18.84 17.45 11,700 31,400 -0.6
29/11/2022
18.72
 1,245,100 18.23 18.90 18.03 246,100 57,000 6.1
28/11/2022
18.23
 1,066,900 17.28 18.38 17.48 20,400 37,300 -0.5
25/11/2022
17.28
 600,600 16.99 17.30 16.81 4,300 65,900 -1.8
24/11/2022
16.99
 712,500 16.72 17.10 16.41 196,500 47,460 4.4
23/11/2022
16.72
 1,408,900 16.32 17.39 16.06 2,900 31,700 -0.8
22/11/2022
16.32
 1,672,700 16.23 17.33 16.23 59,070 66,460 -0.2
21/11/2022
16.23
 654,800 15.19 16.23 15.19 10,600 4,500 0.2
18/11/2022
15.19
 1,340,300 15.42 15.71 14.46 9,000 45,600 -1.0
17/11/2022
15.42
 699,200 14.90 15.77 15.13 90,800 111,260 -0.5
16/11/2022
14.90
 2,019,700 13.94 14.90 12.99 209,200 14,000 5.0

Chính sách bảo mật | Điều khoản sử dụng |