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)
15/11/2022
13.94
 2,259,300 14.99 14.99 13.94 195,900 500 4.7
14/11/2022
14.99
 1,765,200 16.09 16.09 14.99 170,500 6,200 4.2
11/11/2022
16.09
 1,610,800 17.28 17.65 16.09 10,300 11,200 -0.0
10/11/2022
17.28
 988,400 18.55 18.55 17.28 56,005 37,800 0.5
09/11/2022
18.55
 799,700 18.03 18.84 18.26 5,100 62,100 -1.8
08/11/2022
18.03
 1,134,500 19.10 19.13 18.03 119,700 122,400 -0.1
07/11/2022
19.10
 1,036,500 20.52 20.93 19.10 24,500 121,328 -3.2
04/11/2022
20.52
 2,453,400 19.97 20.52 19.51 6,000 56,700 -1.8
03/11/2022
19.97
 805,600 19.59 20.23 18.84 82,800 11,670 2.5
02/11/2022
19.59
 898,300 20.29 20.41 19.54 20,400 67,500 -1.6
01/11/2022
20.29
 959,000 20.35 20.75 20 15,100 61,910 -1.6
31/10/2022
20.35
 1,655,900 19.48 20.35 19.42 178,800 13,260 5.8
28/10/2022
19.48
 1,016,900 19.71 20.12 19.39 26,898 49,900 -0.8
27/10/2022
19.71
 1,431,400 18.93 19.94 17.97 390,300 8,300 12.5
26/10/2022
18.93
 1,381,700 20.35 20.87 18.93 46,900 400 1.6
25/10/2022
20.35
 2,318,100 21.83 22.41 20.32 282,000 23,000 9.4
24/10/2022
21.83
 1,137,200 23.45 23.45 21.83 11,000 47,900 -1.4
21/10/2022
23.45
 2,958,500 24.70 24.72 22.99 6,500 74,200 -2.7
20/10/2022
24.70
 1,734,700 24.70 25.04 24.09 112,700 5,500 4.5
19/10/2022
24.70
 1,002,600 24.35 24.90 24.20 22,300 1,000 0.9
18/10/2022
24.35
 1,906,100 24.35 25.04 24.23 29,700 70,900 -1.7
17/10/2022
24.35
 1,416,700 24.61 24.72 23.74 93,600 66,300 1.1
14/10/2022
24.61
 2,042,600 23.62 24.78 23.83 54,600 5,300 2.1
13/10/2022
23.62
 1,269,000 23.54 24.23 23.28 24,800 27,800 -0.1
12/10/2022
23.54
 1,291,100 22.72 24.06 22.72 113,500 51,087 2.5
11/10/2022
22.72
 2,821,100 23.97 24.03 22.32 63,300 710,200 -25.4
10/10/2022
23.97
 2,351,100 22.41 23.97 21.59 270,600 12,080 10.7
07/10/2022
22.41
 3,826,900 23.36 23.36 21.74 2,600 539,201 -20.7
06/10/2022
23.36
 3,867,000 25.10 25.22 23.36 56,400 613,420 -22.4
05/10/2022
25.10
 2,892,800 24.06 25.30 24.41 177,200 624,600 -19.4
04/10/2022
24.06
 4,300,400 22.61 24.17 22.78 325,400 615,620 -12.0
03/10/2022
22.61
 2,857,000 24.06 24.99 22.61 116,300 305,380 -7.4
30/09/2022
24.06
 5,175,800 24.41 24.41 22.72 157,500 2,094,600 -80.4
29/09/2022
24.41
 2,382,200 25.51 26.41 24.06 32,900 489,780 -19.2
28/09/2022
25.51
 1,825,700 26.20 26.96 25.48 9,000 190,307 -8.0
27/09/2022
26.20
 3,186,700 28.14 28.14 26.20 100,900 363,800 -11.9
26/09/2022
28.14
 2,014,600 30.26 30.26 28.14 95,400 351,200 -12.4
23/09/2022
30.26
 1,524,400 31.54 31.65 30.26 13,500 203,900 -9.9
22/09/2022
31.54
 1,695,400 29.91 31.59 29.10 32,700 8,240 1.3
21/09/2022
29.91
 2,643,900 31.01 31.01 28.96 9,800 431,900 -21.8
20/09/2022
31.01
 2,505,700 32.35 32.70 30.43 71,100 304,020 -12.5
19/09/2022
32.35
 2,705,500 34.72 34.84 32.35 29,720 9,500 1.1
16/09/2022
34.72
 1,819,600 35.88 35.88 34.49 6,000 600 0.3
15/09/2022
35.88
 554,200 35.94 36.52 35.88 39,000 9,140 0.2
14/09/2022
35.94
 1,131,300 36.35 36.35 35.36 3,500 0 2.8
13/09/2022
36.35
 733,500 36.81 37.04 35.94 47,900 1,210 2.8
12/09/2022
36.81
 759,000 36.35 37.28 36.35 59,800 6,250 0.5
09/09/2022
36.35
 1,037,800 35.94 36.46 35.07 7,900 0 0.5
08/09/2022
35.94
 1,269,900 36.52 37.04 35.83 8,700 27,500 -1.2
07/09/2022
36.52
 2,080,400 38.72 38.72 36.52 7,400 3,700 0.2
06/09/2022
38.72
 1,470,700 38.84 39.48 38.72 45,100 57,000 -0.8
05/09/2022
38.84
 2,361,400 37.39 39.07 37.39 23,800 7,100 1.1
31/08/2022
37.39
 702,200 37.39 37.57 36.93 4,500 105,700 -6.5
30/08/2022
37.39
 998,300 37.28 38.14 37.33 54,900 10,100 2.9
29/08/2022
37.28
 1,653,500 37.51 37.51 35.94 20,100 20,000 0.0
26/08/2022
37.51
 1,066,400 38.09 38.61 37.28 12,100 7,000 0.3
25/08/2022
38.09
 1,303,900 37.62 38.43 37.33 84,000 114,100 -2.0
24/08/2022
37.62
 1,088,700 37.33 37.97 37.10 2,500 100,600 -6.4
23/08/2022
37.33
 918,000 36.64 37.45 35.94 5,000 280,600 -17.7
22/08/2022
36.64
 2,839,400 38.14 38.14 36.41 6,500 325,500 -20.2
19/08/2022
38.14
 2,209,200 39.42 39.59 37.86 11,900 273,300 -17.2
18/08/2022
39.42
 862,800 39.83 40 39.42 57,000 84,700 -1.9
17/08/2022
39.83
 1,131,500 40.35 40.87 39.54 17,300 14,300 0.2
16/08/2022
40.35
 1,231,100 39.88 40.93 39.54 11,600 39,900 -2.0
15/08/2022
39.88
 692,200 39.25 40.46 39.54 58,000 30,500 1.9
12/08/2022
39.25
 1,103,800 39.13 39.65 38.96 6,100 3,400 0.2
11/08/2022
39.13
 1,269,400 40 40.52 38.84 41,000 25,900 1.0
10/08/2022
40
 791,800 40.64 41.10 40 13,100 100 0.9
09/08/2022
40.64
 1,004,000 40.52 41.33 40.23 67,700 20,500 3.3
08/08/2022
40.52
 1,445,400 39.71 41.04 39.19 13,200 15,300 -0.1
05/08/2022
39.71
 1,037,800 40.12 40.12 39.54 6,700 4,300 0.2
04/08/2022
40.12
 1,240,900 40.41 40.87 39.65 47,400 20,100 1.9
03/08/2022
40.41
 1,670,400 39.30 40.46 38.90 21,500 26,200 -0.3
02/08/2022
39.30
 1,550,500 38.67 39.65 38.84 176,800 1,000 11.9
01/08/2022
38.67
 1,171,300 38.26 38.84 37.68 27,500 33,900 -0.4
29/07/2022
38.26
 2,711,400 37.86 39.94 38.26 6,300 10,300 -0.3
28/07/2022
37.86
 1,117,900 37.33 38.78 37.57 0 34,200 -2.2
27/07/2022
37.33
 916,600 38.61 38.61 37.16 3,600 47,700 -2.8
26/07/2022
38.61
 1,168,300 38.14 38.78 37.86 38,300 15,200 1.5
25/07/2022
38.14
 1,206,300 38.26 38.26 36.99 2,300 13,600 -0.7
22/07/2022
38.26
 802,000 38.55 39.36 38.26 20,300 5,800 -0.5
21/07/2022
38.55
 964,500 39.36 39.42 38.38 64,600 71,800 -0.5
20/07/2022
39.36
 2,177,300 37.10 39.36 37.16 231,400 4,500 15.4
19/07/2022
37.10
 1,017,000 36.35 37.16 36.35 13,400 38,900 -1.6
18/07/2022
36.35
 871,100 35.94 36.93 35.88 66,800 77,700 -0.7
15/07/2022
35.94
 868,500 36.58 37.62 35.94 3,900 30,100 -1.6
14/07/2022
36.58
 825,400 36.99 37.10 35.77 54,600 6,000 3.1
13/07/2022
36.99
 978,100 36.99 38.03 36.46 1,000 45,800 -2.9
12/07/2022
36.99
 1,609,800 34.61 36.99 33.62 48,500 31,000 1.1
11/07/2022
34.61
 703,300 35.19 35.48 33.91 66,200 20,800 2.7
08/07/2022
35.19
 676,600 34.78 36.12 35.07 268,500 371,400 2.7
07/07/2022
34.78
 1,175,500 34.43 35.30 33.28 100,400 18,000 4.9
06/07/2022
34.43
 1,621,900 36.99 37.57 34.43 21,400 29,000 -0.5
05/07/2022
36.99
 3,207,900 39.77 40.41 36.99 45,000 80,000 -2.2
04/07/2022
39.77
 1,353,800 41.33 41.97 39.71 35,400 68,600 -2.3
01/07/2022
41.33
 984,200 42.03 42.14 40.29 13,800 11,300 0.2
30/06/2022
42.03
 1,079,000 42.78 44.29 42.03 88,800 16,700 5.2
29/06/2022
42.78
 1,571,000 40 42.78 40.41 307,900 7,200 21.5
28/06/2022
40
 2,271,600 41.80 42.09 39.42 30,400 12,900 1.2
27/06/2022
41.80
 877,700 41.80 43.36 41.45 21,200 6,800 1.1

Chính sách bảo mật | Điều khoản sử dụng |