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)
24/06/2022
41.80
 677,200 42.38 43.19 41.80 2,200 20,700 -1.3
23/06/2022
42.38
 1,445,100 39.65 42.38 37.97 20,300 5,800 1.1
22/06/2022
39.65
 2,687,100 42.61 43.42 39.65 57,600 20,700 2.5
21/06/2022
42.61
 2,207,100 45.80 46.32 42.61 70,700 33,400 2.7
20/06/2022
45.80
 1,642,100 46.96 47.65 45.80 102,300 62,800 3.1
17/06/2022
46.96
 2,407,100 46.38 47.65 44.35 98,500 92,200 0.5
16/06/2022
46.38
 2,010,000 44.23 47.19 44.87 115,700 218,000 -8.2
15/06/2022
44.23
 1,702,400 44.12 44.93 42.78 91,900 83,400 0.6
14/06/2022
44.12
 2,132,600 44 45.74 42.03 120,000 117,700 0.2
13/06/2022
44
 3,079,000 47.30 47.30 44 105,800 117,700 -0.9
10/06/2022
47.30
 4,168,500 50.84 50.84 47.30 11,700 126,300 -9.4
09/06/2022
50.84
 1,510,900 50.96 50.96 49.68 84,400 42,400 3.7
08/06/2022
50.96
 3,394,900 52.12 52.75 50.84 358,600 64,500 25.9
07/06/2022
52.12
 2,618,000 49.28 52.12 48.70 223,300 8,900 19.3
06/06/2022
49.28
 3,617,700 52.17 53.86 49.28 8,100 22,100 -1.3
03/06/2022
52.17
 2,825,600 50.43 52.46 48.75 65,700 8,600 5.1
02/06/2022
50.43
 1,883,700 51.48 52.23 50.43 6,200 16,600 -0.9
01/06/2022
51.48
 3,530,300 48.12 51.48 46.84 8,500 31,000 -2.0
31/05/2022
48.12
 1,340,100 48.23 49.57 47.54 1,300 1,600 -0.0
30/05/2022
48.23
 2,928,700 47.54 50.14 46.03 13,900 21,100 -0.6
27/05/2022
47.54
 2,062,300 46.38 48.99 46.38 281,000 1,500 22.9
26/05/2022
46.38
 1,655,700 46.20 48.23 46.20 16,000 1,600 1.2
25/05/2022
46.20
 2,281,300 43.19 46.20 43.54 8,800 35,800 -2.2
24/05/2022
43.19
 1,014,100 42.03 43.19 41.74 3,800 42,700 -2.9
23/05/2022
42.03
 1,452,600 42.32 43.77 41.62 44,700 143,600 -7.2
20/05/2022
42.32
 1,891,400 44.12 44.64 42.09 1,300 76,300 -5.5
19/05/2022
44.12
 1,405,200 44.52 45.51 41.74 1,600 78,800 -5.9
18/05/2022
44.52
 1,547,100 42.09 44.87 42.03 489,300 74,400 31.9
17/05/2022
42.09
 2,964,800 39.42 42.14 36.70 115,000 82,200 2.4
16/05/2022
39.42
 2,669,400 42.38 44.35 39.42 78,600 19,700 4.0
13/05/2022
42.38
 2,031,400 45.57 46.32 42.38 88,600 21,700 5.0
12/05/2022
45.57
 2,179,400 48.93 50.14 45.51 5,700 117,800 -9.4
11/05/2022
48.93
 2,055,400 49.28 50.20 46.38 268,500 371,400 -8.5
10/05/2022
49.28
 2,743,400 47.19 49.28 43.94 261,500 41,900 18.7
09/05/2022
47.19
 1,815,100 50.72 50.72 47.19 61,100 59,500 0.1
06/05/2022
50.72
 1,591,100 48.35 51.19 46.61 14,200 32,200 -1.6
05/05/2022
48.35
 2,252,000 49.10 49.22 45.74 73,800 69,600 0.3
04/05/2022
49.10
 2,114,800 46.20 49.39 45.80 109,300 52,600 4.8
29/04/2022
46.20
 2,084,500 43.19 46.20 42.67 85,300 45,600 3.2
28/04/2022
43.19
 2,107,800 40.93 43.77 41.62 28,100 178,300 -11.3
27/04/2022
40.93
 1,410,400 38.26 40.93 36.75 17,500 165,300 -10.0
26/04/2022
38.26
 1,742,900 37.57 38.26 34.96 89,500 69,700 1.1
25/04/2022: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/40 (Volume + 40%, Ratio=0.40)
25/04/2022
37.57
 1,179,000 40.37 41.74 37.57 215,300 161,300 3.3
22/04/2022
40.37
 2,184,600 43.41 43.41 40.37 171,100 89,700 8.1
21/04/2022
43.41
 1,374,900 41.40 43.86 40.58 354,100 14,100 35.2
20/04/2022
41.40
 1,375,600 44.02 45.05 41.40 34,800 28,400 0.7
19/04/2022
44.02
 1,748,700 42.22 45.09 41.36 133,000 44,000 9.6
18/04/2022
42.22
 1,260,600 42.22 43.08 40.62 22,800 54,700 -3.3
15/04/2022
42.22
 1,327,900 41.73 43.45 41.48 22,300 10,300 1.3
14/04/2022
41.73
 1,778,200 39.23 41.81 39.35 27,100 200 2.6
13/04/2022
39.23
 808,000 38.24 39.68 37.91 28,500 16,900 1.1
12/04/2022
38.24
 961,100 37.34 39.76 38.04 106,000 29,500 7.2
08/04/2022
37.34
 769,600 37.30 38.36 36.89 22,700 5,700 1.5
07/04/2022
37.30
 2,919,300 40.09 40.37 37.30 96,700 41,200 5.3
06/04/2022
40.09
 1,094,600 41.36 41.36 39.88 1,800 52,000 -4.9
05/04/2022
41.36
 772,700 40.78 41.81 40.37 20,200 9,000 1.1
04/04/2022
40.78
 1,097,200 40.00 41.15 39.55 127,900 18,400 10.9
01/04/2022
40.00
 1,059,400 39.68 40.37 39.51 46,000 900 4.4
31/03/2022
39.68
 1,097,000 40.66 41.15 39.68 17,300 4,400 1.3
30/03/2022
40.66
 1,264,900 41.81 43.04 40.58 8,300 33,000 -2.5
29/03/2022
41.81
 820,700 42.22 43.57 41.48 6,400 41,800 -3.7
28/03/2022
42.22
 1,188,500 41.27 42.42 40.17 9,500 8,700 0.1
25/03/2022
41.27
 806,300 41.27 42.22 40.54 11,000 69,500 -5.9
24/03/2022
41.27
 1,498,000 39.72 42.22 38.90 35,200 3,600 3.1
23/03/2022
39.72
 1,296,800 38.73 40.91 38.45 29,900 0 2.9
22/03/2022
38.73
 1,749,200 37.75 38.98 36.40 97,800 43,500 5.0
21/03/2022
37.75
 1,448,400 39.27 39.27 37.63 6,000 13,100 -0.7
18/03/2022
39.27
 1,508,300 37.91 39.35 38.32 48,100 2,300 4.4
17/03/2022
37.91
 977,800 38.04 38.32 37.30 59,800 18,600 3.8
16/03/2022
38.04
 706,800 37.26 38.53 37.63 85,300 0 10.3
15/03/2022
37.26
 1,691,000 36.85 37.50 35.04 74,000 70,500 0.2
14/03/2022
36.85
 1,494,300 38.49 39.27 36.48 17,600 7,400 0.9
11/03/2022
38.49
 946,500 38.53 39.35 37.71 38,600 2,000 3.4
10/03/2022
38.53
 1,246,800 38.12 40.13 38.16 75,500 9,100 6.4
09/03/2022
38.12
 1,583,200 35.66 38.12 35.29 98,600 1,700 8.6
08/03/2022
35.66
 2,390,900 37.91 37.91 35.66 9,100 18,900 -0.9
07/03/2022
37.91
 1,353,100 37.01 38.73 36.97 51,800 23,800 2.6
04/03/2022
37.01
 1,562,200 36.27 37.87 36.56 12,400 30,400 -1.6
03/03/2022
36.27
 2,777,300 33.94 36.27 33.61 2,400 3,600 -0.1
02/03/2022
33.94
 1,794,400 33.61 34.22 32.91 25,400 11,200 1.2
01/03/2022
33.61
 1,595,300 33.81 34.68 33.61 8,700 3,200 0.5
28/02/2022
33.81
 1,667,800 31.97 33.81 31.81 55,400 1,700 4.3
25/02/2022
31.97
 1,685,600 31.36 32.91 31.40 32,600 40,500 -0.6
24/02/2022
31.36
 2,836,000 32.30 32.75 30.04 408,400 8,700 30.5
23/02/2022
32.30
 1,707,100 32.71 33.61 32.30 269,600 3,800 21.4
22/02/2022
32.71
 2,227,900 32.79 32.79 31.36 45,700 1,100 3.5
21/02/2022
32.79
 1,247,300 33.16 33.49 32.46 304,000 5,700 24.2
18/02/2022
33.16
 2,201,500 31.68 33.40 31.15 220,500 5,400 17.0
17/02/2022
31.68
 3,641,700 29.72 31.77 29.51 46,100 1,900 3.4
16/02/2022
29.72
 561,100 29.63 30.29 29.67 0 11,800 -0.9
15/02/2022
29.63
 611,100 30.00 30.17 29.51 0 800 -0.1
14/02/2022
30.00
 2,470,100 29.10 30.54 28.61 28,500 3,500 1.8
11/02/2022
29.10
 1,369,000 28.81 29.72 28.53 108,000 4,000 7.4
10/02/2022
28.81
 1,134,400 28.28 29.02 27.79 500 2,100 -0.1
09/02/2022
28.28
 677,400 27.83 28.65 27.46 0 900 -0.1
08/02/2022
27.83
 757,600 27.63 28.36 27.30 3,800 6,800 -0.2
07/02/2022
27.63
 1,018,000 25.82 27.63 26.23 30,200 1,200 1.9
28/01/2022
25.82
 706,600 24.63 25.82 24.43 318,600 4,600 19.2
27/01/2022
24.63
 185,400 24.72 25.00 24.47 19,700 6,200 0.8
26/01/2022
24.72
 311,000 24.72 25.29 24.35 4,100 1,700 0

Chính sách bảo mật | Điều khoản sử dụng |