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
(2024-10-15) 		5.90 13.95% 57,581,800 1,272,770 58.8
41.45
48.20
48.20
2 tháng
(2024-09-16) 		9.20 23.59% 110,909,000 3,269,759 142.3
39
48.20
48.20
3 tháng
(2024-08-16) 		6.70 16.14% 156,076,000 3,909,132 168.3
39
48.20
48.20
6 tháng
(2024-05-20) 		9.94 25.98% 475,032,000 7,458,395 349.4
35.96
48.20
48.20
12 tháng
(2023-11-20) 		18.72 63.51% 801,219,700 7,398,132 349.4
29.13
48.20
48.20
24 tháng
(2022-11-25) 		30.92 179.01% 1,312,317,000 858,700 96.2
17.04
48.20
48.20
36 tháng
(2021-11-30) 		18.73 63.56% 1,686,008,700 59,910 219.3
13.94
52.17
48.20
60 tháng
(2019-12-11) 		43.80 995.54% 2,130,817,270 -3,264,360 273.0
2.99
52.17
48.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/01/2022
24.72
 335,600 24.63 24.84 24.06 2,800 0 0.2
24/01/2022
24.63
 358,500 26.23 26.23 24.55 8,300 200 0.5
21/01/2022
26.23
 476,300 25.17 26.40 25.17 0 24,200 -1.5
20/01/2022
25.17
 211,400 24.88 25.41 24.59 97,600 0 6.0
19/01/2022
24.88
 361,700 24.18 24.88 23.85 0 0 0
18/01/2022
24.18
 809,400 25.66 25.66 23.57 214,300 800 12.6
17/01/2022
25.66
 237,700 26.40 26.64 25.62 42,300 300 2.6
14/01/2022
26.40
 602,800 26.40 26.40 25.70 3,300 0 0.2
13/01/2022
26.40
 501,000 26.44 27.13 26.40 37,300 0 2.4
12/01/2022
26.44
 746,400 27.13 27.46 26.23 600 2,900 -0.2
11/01/2022
27.13
 389,700 27.46 27.54 26.85 2,000 0 0.1
10/01/2022
27.46
 548,900 28.28 28.28 27.46 67,000 0 0
07/01/2022
28.28
 1,983,300 27.26 28.65 26.40 201,300 1,500 13.5
06/01/2022
27.26
 970,100 27.67 27.67 27.26 0 0 0
05/01/2022
27.67
 1,240,900 27.83 28.20 27.54 2,900 0 0.2
04/01/2022
27.83
 580,100 27.79 28.08 27.75 1,600 5,000 -0.2
31/12/2021
27.79
 381,900 28.08 28.20 27.79 100 0 0.0
30/12/2021
28.08
 507,400 27.91 28.28 27.67 0 0 0
29/12/2021
27.91
 677,000 27.99 28.49 27.71 0 100 -0.0
28/12/2021
27.99
 462,100 28.32 28.49 27.95 0 2,400 -0.2
27/12/2021
28.32
 518,900 28.04 28.49 27.95 1,400 3,700 -0.2
24/12/2021
28.04
 721,200 27.50 28.20 27.34 100 19,400 -1.3
23/12/2021
27.50
 1,113,900 28.24 28.61 27.22 0 8,400 -0.6
22/12/2021
28.24
 833,200 28.45 28.86 28.04 2,200 19,100 -1.2
21/12/2021
28.45
 792,400 28.16 28.81 27.87 21,900 1,000 1.5
20/12/2021
28.16
 1,845,900 28.94 28.94 28.08 0 45,000 -3.1
17/12/2021
28.94
 597,300 29.43 29.59 28.86 100 20,600 -1.5
16/12/2021
29.43
 771,200 29.59 30.08 29.10 100 700 -0.0
15/12/2021
29.59
 3,295,600 28.24 30.21 28.53 64,000 2,800 4.4
14/12/2021
28.24
 629,900 28.36 28.57 28.08 5,000 10,500 -0.4
13/12/2021
28.36
 596,000 28.36 28.86 27.95 7,900 7,900 0.0
10/12/2021
28.36
 676,900 28.36 29.10 28.20 1,000 17,100 -1.1
09/12/2021
28.36
 926,900 27.46 28.40 27.46 207,700 9,200 13.6
08/12/2021
27.46
 603,600 27.79 27.95 27.34 2,600 39,700 -2.5
07/12/2021
27.79
 679,700 27.01 27.99 27.13 5,100 1,900 0.2
06/12/2021
27.01
 1,131,800 28.12 28.20 26.85 1,200 37,500 -2.4
03/12/2021
28.12
 979,600 28.81 29.06 28.08 4,200 50,300 -3.2
02/12/2021
28.81
 842,000 28.86 29.43 28.61 6,400 67,400 -4.3
01/12/2021
28.86
 993,300 29.47 29.47 28.69 1,800 93,600 -6.5
30/11/2021
29.47
 1,039,800 29.67 30.04 29.06 9,200 60,900 -3.7
29/11/2021
29.67
 1,793,100 28.28 29.84 27.83 366,800 46,600 20.6
26/11/2021
28.28
 1,294,800 28.08 28.65 27.71 0 115,100 -7.9
25/11/2021
28.08
 1,182,200 28.28 28.53 27.87 100 48,400 -3.3
24/11/2021
28.28
 1,329,100 28.40 29.02 28.24 103,700 36,700 4.7
23/11/2021
28.40
 979,900 27.67 28.53 27.38 7,600 0 0.5
22/11/2021
27.67
 2,499,000 29.10 29.10 27.54 151,200 67,800 5.7
19/11/2021
29.10
 3,175,700 30.82 31.03 28.69 209,200 67,300 10.2
18/11/2021
30.82
 1,422,600 31.03 31.15 30.54 21,600 200 1.6
17/11/2021
31.03
 1,765,600 30.95 32.22 30.99 25,400 106,800 -6.2
16/11/2021
30.95
 4,262,400 28.94 30.95 28.57 46,000 15,500 2.3
15/11/2021
28.94
 1,714,000 28.53 29.31 28.49 49,200 8,400 2.9
12/11/2021
28.53
 1,353,000 28.98 29.02 28.36 1,000 23,300 -1.6
11/11/2021
28.98
 1,511,600 29.35 29.92 28.69 2,000 34,800 -2.3
10/11/2021
29.35
 1,394,200 29.72 29.92 29.31 1,300 15,400 -1.0
09/11/2021
29.72
 2,231,100 28.77 29.84 28.90 167,100 9,600 11.4
08/11/2021
28.77
 1,344,800 27.83 29.02 28.12 37,000 3,400 2.4
05/11/2021
27.83
 1,796,100 27.79 28.24 27.26 19,700 24,100 -0.3
04/11/2021
27.79
 778,200 27.46 28.08 27.34 2,900 7,200 0
03/11/2021
27.46
 1,617,300 28.69 28.90 27.46 13,600 41,100 -1.9
02/11/2021
28.69
 1,257,400 28.32 29.06 27.87 97,700 1,500 6.7
01/11/2021
28.32
 1,645,400 28.98 29.31 28.24 1,800 75,300 -5.1
29/10/2021
28.98
 1,855,700 29.31 29.67 28.69 51,200 64,800 -0.9
28/10/2021
29.31
 2,030,700 28.69 29.43 28.65 91,100 41,900 3.5
27/10/2021
28.69
 1,874,800 29.10 29.51 28.61 73,600 31,100 3.0
26/10/2021
29.10
 1,679,000 27.87 29.18 27.13 213,600 7,000 14.5
25/10/2021
27.87
 1,497,900 28.65 29.02 27.87 900 52,900 -3.6
22/10/2021
28.65
 1,203,500 28.69 28.90 27.91 100,500 48,100 3.6
21/10/2021
28.69
 1,318,200 28.69 29.31 28.28 1,000 36,000 -2.4
20/10/2021
28.69
 2,601,400 30.13 30.13 28.69 3,100 91,800 -6.3
19/10/2021
30.13
 869,900 30.13 30.45 29.55 15,600 2,100 1.0
18/10/2021
30.13
 1,854,400 29.92 30.95 29.76 675,000 1,300 50.3
15/10/2021
29.92
 1,547,400 29.84 30.04 29.31 800 2,000 -0.1
14/10/2021
29.84
 1,156,800 29.92 30.08 29.35 27,300 7,900 1.4
13/10/2021
29.92
 3,238,700 28.90 30.04 28.90 1,167,700 5,500 84.3
12/10/2021
28.90
 2,253,800 28.08 29.10 27.50 500,700 199,200 21.2
11/10/2021
28.08
 2,500,600 28.69 29.31 27.87 69,400 149,500 -5.3
08/10/2021
28.69
 3,822,800 27.17 29.06 27.46 1,072,500 20,300 73.0
07/10/2021
27.17
 2,377,900 25.66 27.22 25.70 89,400 69,500 1.3
06/10/2021
25.66
 918,100 25.41 25.95 25.33 300 32,800 -2.0
05/10/2021
25.41
 2,230,900 26.48 26.48 25.37 4,600 61,300 -3.5
04/10/2021
26.48
 1,752,000 26.23 26.64 25.45 1,000 100,000 -6.2
01/10/2021
26.23
 1,176,400 25.95 26.64 25.78 49,270 182,870 -8.6
30/09/2021
25.95
 1,667,300 24.84 26.11 24.76 66,200 140,500 -4.7
29/09/2021
24.84
 1,727,200 25.37 25.37 24.39 0 81,300 -4.9
28/09/2021
25.37
 1,391,800 25.37 25.99 25.00 10,400 22,400 -0.7
27/09/2021
25.37
 1,734,400 25.04 26.03 25.00 36,500 17,900 1.2
24/09/2021
25.04
 4,143,000 26.81 26.81 25.00 123,900 9,400 7.2
23/09/2021
26.81
 1,831,500 27.95 27.95 26.81 1,600 73,400 -4.8
22/09/2021
27.95
 852,900 28.08 28.28 27.46 200 66,800 -4.5
21/09/2021
28.08
 2,257,000 27.34 28.08 26.44 102,600 107,300 -0.2
20/09/2021
27.34
 2,729,700 28.61 28.98 26.81 17,500 71,900 -3.7
17/09/2021
28.61
 1,319,700 28.40 29.18 27.83 36,300 3,300 2.3
16/09/2021
28.40
 2,105,000 28.69 29.47 27.67 52,100 90,200 -2.6
15/09/2021
28.69
 1,927,800 29.63 29.72 28.61 4,900 32,700 -2.0
14/09/2021
29.63
 1,375,700 29.31 30.41 29.06 12,300 29,100 -1.2
13/09/2021
29.31
 2,022,100 28.04 29.72 27.38 51,800 24,400 1.9
10/09/2021
28.04
 1,042,400 28.20 28.69 27.75 18,100 8,300 0.7
09/09/2021
28.20
 1,783,800 26.89 28.69 26.85 101,800 74,000 1.9
08/09/2021
26.89
 2,571,300 27.58 27.58 26.27 70,600 23,700 3.1
07/09/2021
27.58
 2,040,300 27.54 28.08 27.26 225,700 11,700 14.4

Chính sách bảo mật | Điều khoản sử dụng |