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)
06/09/2021
27.54
 2,797,000 26.31 28.12 27.05 232,700 262,800 -1.9
01/09/2021
26.31
 4,091,800 24.59 26.31 24.51 291,600 28,600 16.6
31/08/2021
24.59
 2,192,000 24.47 25.29 24.14 4,600 39,700 -2.1
30/08/2021
24.47
 1,741,700 24.22 25.04 23.98 1,500 126,900 -7.5
27/08/2021
24.22
 2,061,400 24.26 25.25 23.85 9,700 101,900 -5.5
26/08/2021
24.26
 4,301,500 22.71 24.26 22.91 70,900 209,400 -8.2
25/08/2021
22.71
 1,091,900 22.22 22.75 21.81 8,600 3,700 0.3
24/08/2021
22.22
 1,557,800 22.95 22.95 21.72 22,200 190,200 -9.1
23/08/2021
22.95
 1,904,100 22.91 23.77 22.95 3,300 77,300 -4.2
20/08/2021
22.91
 2,151,300 21.85 22.99 21.93 500 46,400 -2.5
19/08/2021
21.85
 1,401,500 21.97 22.30 21.72 3,600 114,400 -5.9
18/08/2021
21.97
 2,474,100 22.46 22.95 21.19 31,900 10,800 1.1
17/08/2021
22.46
 2,408,500 23.65 24.39 22.13 6,900 62,000 -3.1
16/08/2021
23.65
 2,193,600 22.75 24.31 23.36 52,400 106,800 -3.2
13/08/2021
22.75
 3,912,700 24.22 24.22 22.54 7,300 86,100 -4.4
12/08/2021
24.22
 3,314,400 26.03 26.03 24.22 25,900 185,800 -9.6
11/08/2021
26.03
 2,670,400 24.35 26.03 24.51 10,000 82,600 -4.6
10/08/2021
24.35
 2,619,100 22.79 24.35 22.79 18,700 95,700 -4.4
09/08/2021
22.79
 1,825,900 21.31 22.79 21.15 7,700 121,200 -6.2
06/08/2021
21.31
 2,966,300 19.98 21.35 19.86 27,200 267,700 -11.9
05/08/2021
19.98
 1,410,600 20.00 20.29 19.67 15,000 47,400 -1.6
04/08/2021
20.00
 2,221,200 20.08 20.70 19.69 32,900 85,400 -2.6
03/08/2021
20.08
 2,425,000 19.35 20.45 19.47 9,100 69,500 -2.9
02/08/2021
19.35
 2,497,600 18.10 19.35 18.14 45,500 134,300 -4.1
30/07/2021
18.10
 1,804,900 17.28 18.24 17.34 329,800 74,600 11.1
29/07/2021
17.28
 1,603,100 17.01 17.42 17.09 2,000 26,400 -1.0
28/07/2021
17.01
 796,400 17.07 17.26 16.85 300 41,500 -1.7
27/07/2021
17.07
 1,342,900 17.03 17.40 16.97 1,600 120,600 -5.0
26/07/2021
17.03
 2,173,600 16.15 17.15 15.90 116,700 75,000 1.7
23/07/2021
16.15
 1,251,700 16.21 16.44 15.99 3,500 44,700 -1.6
22/07/2021
16.21
 1,561,500 16.19 16.72 16.03 8,200 295,100 -11.6
21/07/2021
16.19
 1,275,400 15.80 16.19 15.64 3,600 133,000 -5.0
20/07/2021
15.80
 1,487,400 15.90 16.19 15.37 20,700 62,700 -1.6
19/07/2021
15.90
 1,790,100 15.74 16.39 15.37 28,400 28,700 -0.0
16/07/2021
15.74
 2,596,200 14.71 15.74 14.80 71,500 2,600 2.6
15/07/2021
14.71
 907,400 14.26 14.71 14.14 34,400 12,600 0.8
14/07/2021
14.26
 1,149,800 14.55 14.63 13.85 9,100 36,500 -1.0
13/07/2021
14.55
 1,143,200 14.55 14.76 14.04 3,000 61,200 -2.0
12/07/2021
14.55
 2,077,100 14.71 14.88 13.69 34,000 144,100 -3.9
09/07/2021
14.71
 1,457,600 14.18 15.00 14.02 27,700 4,100 0.9
08/07/2021
14.18
 1,180,400 14.00 14.65 13.94 1,200 206,400 -6.5
07/07/2021
14.00
 1,800,500 13.73 14.06 13.32 90,400 354,700 -9.0
06/07/2021
13.73
 2,734,500 14.45 15.06 13.73 28,400 117,000 -3.2
05/07/2021
14.45
 2,107,700 13.73 14.67 13.12 147,300 55,100 4.3
02/07/2021
13.73
 1,711,900 13.16 13.73 13.20 54,500 500 1.8
01/07/2021
13.16
 1,967,400 12.50 13.22 12.46 55,200 130,700 -2.3
30/06/2021
12.50
 1,036,200 12.46 12.87 12.50 1,000 121,000 -3.7
29/06/2021
12.46
 797,300 12.58 12.58 12.19 800 33,000 -1.0
28/06/2021
12.58
 1,014,800 12.69 12.75 12.46 33,500 62,500 -0.9
25/06/2021
12.69
 1,450,100 12.15 12.85 12.15 65,500 68,500 -0.0
24/06/2021
12.15
 769,700 12.17 12.34 12.09 20,600 111,100 -2.7
23/06/2021
12.17
 1,951,900 12.42 12.44 12.03 9,000 327,800 -9.6
22/06/2021
12.42
 1,479,400 12.50 12.69 12.40 10,800 17,800 -0.2
21/06/2021
12.50
 1,503,100 12.75 12.83 12.50 800 291,800 -8.9
18/06/2021
12.75
 1,865,900 12.71 12.99 12.54 12,900 7,500 0.2
17/06/2021
12.71
 1,589,300 12.28 12.95 12.13 60,800 4,100 1.8
16/06/2021
12.28
 1,551,400 12.30 12.50 12.13 33,100 3,200 0.9
15/06/2021
12.30
 2,186,000 12.38 12.44 11.93 2,900 174,700 -5.1
14/06/2021: Cổ tức tiền mặt tỉ lệ: 10%
14/06/2021
12.38
 2,291,200 12.09 12.62 12.30 17,700 347,000 -10.0
11/06/2021
12.09
 2,300,600 11.58 12.23 11.58 107,200 300 3.3
10/06/2021
11.58
 2,822,200 11.14 11.85 11.30 59,400 310,100 -7.3
09/06/2021
11.14
 1,578,800 10.94 11.20 10.55 41,900 18,600 0.7
08/06/2021
10.94
 1,620,700 10.88 11.20 10.88 3,400 37,900 -1.0
07/06/2021
10.88
 1,127,000 10.74 11.02 10.62 0 28,200 -0.8
04/06/2021
10.74
 1,032,400 10.94 10.98 10.64 35,600 39,000 -0.1
03/06/2021
10.94
 892,800 10.82 11.08 10.90 30,000 5,000 0.7
02/06/2021
10.82
 997,000 10.37 10.90 10.31 15,500 5,300 0.3
01/06/2021
10.37
 1,351,700 10.55 10.58 10.31 92,500 1,800 2.4
31/05/2021
10.55
 1,434,600 10.70 10.70 10.51 400 41,500 -1.1
28/05/2021
10.70
 843,300 10.49 10.80 10.45 24,800 0 0.7
27/05/2021
10.49
 2,219,600 10.66 10.90 10.19 41,100 20,000 0.6
26/05/2021
10.66
 4,012,400 11.18 11.34 10.41 68,900 24,800 1.2
25/05/2021
11.18
 1,073,400 11.18 11.38 11.12 23,300 1,200 0.6
24/05/2021
11.18
 1,064,500 11.34 11.58 11.14 2,200 66,200 -1.8
21/05/2021
11.34
 1,765,900 11.42 11.89 11.28 73,800 10,500 1.9
20/05/2021
11.42
 1,980,400 11.10 11.42 11.06 44,400 18,100 0.8
19/05/2021
11.10
 755,700 11.06 11.10 10.86 8,100 16,100 -0.2
18/05/2021
11.06
 1,486,600 11.06 11.30 10.90 45,700 3,400 1.2
17/05/2021
11.06
 1,747,200 10.82 11.30 10.51 7,100 41,500 -0.9
14/05/2021
10.82
 1,234,200 10.94 11.04 10.82 5,300 40,400 -1.0
13/05/2021
10.94
 1,103,900 11.10 11.22 10.90 38,700 10,200 0.8
12/05/2021
11.10
 1,374,900 11.02 11.20 10.74 34,500 30,800 0.1
11/05/2021
11.02
 1,591,100 10.92 11.46 10.90 44,600 16,500 0.8
10/05/2021
10.92
 2,661,600 10.21 10.92 9.99 74,000 27,500 1.2
07/05/2021
10.21
 1,631,600 10.39 10.39 10.03 33,200 50,200 -0.4
06/05/2021
10.39
 1,714,400 10.66 10.66 10.39 36,100 4,000 0.9
05/05/2021
10.66
 2,806,300 10.41 10.78 10.31 92,000 13,400 2.1
04/05/2021
10.41
 1,827,500 10.31 10.45 10.03 47,200 48,700 -0.0
29/04/2021
10.31
 1,916,100 10.13 10.68 10.27 18,800 10,400 0.2
28/04/2021
10.13
 1,926,900 9.47 10.13 9.63 57,200 14,300 1.1
27/04/2021
9.47
 634,000 9.14 9.47 9.06 17,600 2,200 0.4
26/04/2021
9.14
 478,900 9.34 9.36 9.12 10,200 20,000 -0.2
23/04/2021
9.34
 880,900 9.14 9.38 9.00 68,400 146,300 -1.8
22/04/2021
9.14
 934,200 9.42 9.55 9.14 7,900 42,400 -0.8
20/04/2021
9.42
 886,200 9.42 9.73 9.36 24,600 8,200 0.4
19/04/2021
9.42
 653,900 9.16 9.44 8.94 140,900 27,200 2.7
16/04/2021
9.16
 1,059,200 9.51 9.51 9.08 1,500 67,100 -1.5
15/04/2021
9.51
 711,600 9.71 9.75 9.51 0 27,300 -0.7
14/04/2021
9.71
 627,800 9.71 9.75 9.51 0 48,500 -1.2
13/04/2021
9.71
 894,900 10.09 10.15 9.67 24,800 15,100 0.2

Chính sách bảo mật | Điều khoản sử dụng |