CTCP Vận tải và Xếp dỡ Hải An (hah)

39
-0.25
(-0.64%)
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
(2024-08-19) 		-2.95 -7.03% 42,120,300 476,523 19.3
39
42
39
2 tháng
(2024-07-18) 		-4.95 -11.26% 123,502,100 -678,761 -32.0
37.80
43.95
39
3 tháng
(2024-06-18) 		-3.87 -9.03% 239,406,400 -1,358,542 -54.4
37.80
46.25
39
6 tháng
(2024-03-20) 		1.70 4.55% 454,612,200 4,696,868 227.1
33.09
46.25
39
12 tháng
(2023-09-22) 		5.78 17.41% 835,921,200 3,579,423 180.8
24.26
46.25
39
24 tháng
(2022-09-27) 		12.80 48.84% 1,284,001,400 -6,305,109 -219.8
13.94
46.25
39
36 tháng
(2021-10-04) 		12.52 47.29% 1,651,357,100 500,851 342.9
13.94
52.17
39
60 tháng
(2019-10-14) 		33.75 642.77% 2,027,146,690 -5,877,639 139.1
2.99
52.17
39
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
39
 1,325,400 39.25 39.40 39 19,700 5,217 0
13/09/2024
39.25
 781,500 39.10 39.45 39.10 21,400 2,800 0.7
12/09/2024
39
 955,600 39.50 39.50 39 16,100 28,400 -0.5
11/09/2024
39
 1,907,100 39.50 39.50 38.90 1,000 10,700 -0.4
10/09/2024
39.60
 1,462,900 40 40 39.50 44,300 5,200 1.6
09/09/2024
39.70
 1,200,000 39.50 40.05 39.50 21,400 700 0.8
06/09/2024
39.80
 3,347,700 40.35 40.65 39.65 93,200 241 3.7
05/09/2024
40.60
 1,772,500 41.30 41.55 40.50 3,300 710 0.1
04/09/2024
41.10
 2,055,100 40.80 41.30 40.60 27,500 2,800 1.0
30/08/2024
41.25
 1,593,100 41.15 41.25 40.95 130,904 200 5.4
29/08/2024
41.05
 1,302,300 41.05 41.35 41 134,800 0 5.5
28/08/2024
41.10
 2,296,500 41.25 41.50 40.70 139,800 10,500 5.3
27/08/2024
41.25
 3,190,200 41.70 41.95 41 22,400 6,400 0.7
26/08/2024
41.80
 4,009,000 41.95 42.50 41.70 100 14,200 -0.6
23/08/2024
41.85
 2,558,900 41.90 42.20 41.60 31,400 3,500 1.2
22/08/2024
41.90
 2,323,400 41.75 42.20 41.40 8,400 21,000 -0.5
21/08/2024
41.70
 2,545,500 42.15 42.15 41.65 66,000 157,300 -3.8
20/08/2024
42
 3,553,800 41.75 42.15 41.50 4,700 33,100 -1.2
19/08/2024
41.95
 3,939,800 41.60 42.40 41.25 23,950 16,380 0.3
16/08/2024
41.50
 4,372,100 40.30 41.50 40.10 186,000 23,150 6.6
15/08/2024
40
 1,995,600 40.20 40.50 39.50 107,100 96,703 0.4
14/08/2024
40.20
 1,867,000 41 41.30 40.10 6,700 46 0.3
13/08/2024
40.65
 2,199,100 41 41.20 40.50 210,400 113,500 3.9
12/08/2024
40.90
 3,136,200 40.20 41.20 39.90 113,600 52,830 2.5
09/08/2024
40.15
 3,056,500 40 40.30 39.75 312,820 44,357 10.7
08/08/2024
39.55
 3,615,100 39.10 40.35 39.10 58,000 1,803 2.2
07/08/2024
39.50
 3,145,200 39.30 39.85 38.85 170,500 166,900 0.2
06/08/2024
38.90
 2,764,300 38.60 39.20 37.85 129,600 275,325 -5.6
05/08/2024
37.80
 4,268,000 38.55 40.30 37.80 700 100,800 -3.9
02/08/2024
39.50
 4,020,100 39.10 40 38.20 143,700 96,345 1.8
01/08/2024
39.50
 10,568,500 42.45 42.50 39.50 290,100 720,350 -17.5
31/07/2024
42.45
 3,555,100 43.70 43.70 42 11,800 355,865 -14.8
30/07/2024
43.35
 5,708,400 43.90 44.65 43.05 26,400 843,300 -36.0
29/07/2024
43.35
 4,654,500 43.20 43.40 42.30 83,500 160,637 -3.3
26/07/2024
43.10
 2,585,300 42.95 43.75 42.70 657 492,315 -21.2
25/07/2024
43
 3,640,300 41.95 43.70 41.50 356,322 187,451 7.2
24/07/2024
42.30
 5,629,500 41.90 42.60 40.50 384,650 220,321 6.7
23/07/2024
42
 3,824,100 42.80 43.50 42 223,300 168,000 2.3
22/07/2024
42.05
 2,700,200 42.95 43 41.80 241,013 146,750 3.9
19/07/2024
43
 1,671,100 43.80 43.80 42.75 8,405 118,472 -4.8
18/07/2024
43.95
 2,405,600 42.35 43.95 42.20 239,675 75,006 7.0
17/07/2024
42.50
 7,402,600 44.40 44.80 41.30 242,000 69,000 7.5
16/07/2024
44.35
 2,869,700 45.35 45.45 44.30 23,500 15,000 0.4
15/07/2024
45.15
 2,271,700 44.90 45.90 44.85 11,130 146,898 -6.1
12/07/2024
44.85
 3,384,500 44.95 45.30 44.70 28,200 91,229 -2.8
11/07/2024
44.50
 4,019,100 44.90 45.40 44.40 0 0 0
10/07/2024
44.90
 5,779,100 45.60 45.70 44.80 28,850 248,447 -9.9
09/07/2024
45.80
 6,788,500 46.75 46.75 45.25 21,300 334,316 -14.2
08/07/2024
46.25
 4,890,800 46.40 47.15 45.70 123,100 325,851 -9.3
05/07/2024
45.70
 6,311,600 45.15 46.35 45.05 271,500 628,352 -16.1
04/07/2024
44.85
 3,048,500 44.60 44.95 44.25 127,616 152,060 -1.1
03/07/2024
44.50
 5,761,800 45.10 46.10 44.45 325,200 549,200 -10.1
02/07/2024
45
 4,077,400 45.40 45.40 44.15 96,300 530,500 -19.4
01/07/2024
45.40
 4,487,600 45.35 45.80 43.75 172,300 453,300 -12.7
28/06/2024
45.25
 7,540,300 44.50 46.50 44.45 254,010 660,342 -18.6
27/06/2024
44.40
 3,586,500 45.10 45.45 43.75 335,600 100,099 10.4
26/06/2024
45
 5,953,800 44.40 45.90 44.40 265,000 489,140 -10.1
25/06/2024
44.20
 6,661,000 41.80 44.20 41.20 1,267,453 325,810 40.8
24/06/2024
41.35
 7,305,200 43.40 43.60 41.25 367,245 1,322,260 -40.5
21/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
21/06/2024
43.40
 4,039,600 43.40 44.10 43 380,337 256,355 5.4
20/06/2024
42.30
 8,826,200 43.09 43.43 41.74 139,230 479,858 -16.7
19/06/2024
43.09
 5,459,200 43.22 43.74 42.91 1,513,900 105,895 70.2
18/06/2024
42.87
 5,439,600 43.65 44.43 42.70 926,580 316,220 30.6
17/06/2024
43.65
 7,839,300 42.61 44.43 42.39 922,463 368,263 27.0
14/06/2024
41.74
 8,807,300 42.61 44.87 41.74 1,738,990 600,600 57.2
13/06/2024
42.61
 4,169,100 42.61 43.48 42.04 0 0 0
12/06/2024
42.30
 4,345,000 42.30 42.43 41.65 799,800 70,601 35.2
11/06/2024
42.22
 8,422,100 41.96 42.61 41.35 1,239,273 221,619 49.1
10/06/2024
41.13
 11,113,000 39.39 41.13 39.35 556,271 63,743 23.3
07/06/2024
38.48
 12,612,500 37.30 39.04 37.04 1,555,035 91,907 64.0
06/06/2024
37.09
 3,679,100 36.96 37.65 36.78 263,100 53,045 9.0
05/06/2024
36.78
 3,742,900 37.57 37.78 36.78 5,100 43,424 -1.7
04/06/2024
37.30
 4,884,400 37.61 37.91 37.26 116,500 2,061 4.9
03/06/2024
37.22
 4,585,300 37.48 37.96 37.04 77,300 36,998 1.7
31/05/2024
37.09
 3,627,300 36.91 37.48 36.83 101,830 15,153 3.7
30/05/2024
36.74
 3,323,400 36.43 36.78 36.09 119,100 15,412 4.4
29/05/2024
36.78
 5,664,200 36.52 37.52 36.48 110,000 23,900 3.7
28/05/2024
36.52
 3,363,300 36.39 36.65 36.22 20,300 9,072 0.5
27/05/2024
36.30
 1,962,600 36 36.39 35.96 118,400 3,636 4.8
24/05/2024
35.96
 9,052,200 36.83 37.70 35.17 8,700 107,998 -4.3
23/05/2024
37.09
 6,652,900 37.52 37.61 36.78 51,103 48,462 0.1
22/05/2024
37.52
 7,222,100 39.09 39.09 37.26 3,000 378,008 -16.6
21/05/2024
38.39
 4,989,000 38.09 38.39 37.35 19,400 98,914 -3.5
20/05/2024
38.26
 5,985,000 37.74 38.83 37.70 109,700 135,371 -1.2
17/05/2024
37.48
 6,187,800 36.43 37.65 36.30 316,600 169,050 6.3
16/05/2024
36.43
 3,012,100 36.61 36.83 36.39 66,500 104,231 -1.6
15/05/2024
36.39
 4,832,700 36 36.83 35.83 178,600 84,792 4.0
14/05/2024
35.87
 2,852,200 36.17 36.48 35.70 24,100 63,645 -1.7
13/05/2024
36.17
 5,517,500 36.91 37.09 35.48 49,200 58,243 -0.4
10/05/2024
36.78
 2,027,800 37.35 37.48 36.61 5,300 17,042 -0.5
09/05/2024
37.35
 3,969,400 36.96 37.83 36.70 377,000 28,354 14.9
08/05/2024
37
 2,915,500 36.83 37.78 36.43 48,700 125,000 -3.3
07/05/2024
36.87
 1,943,500 37.04 37.39 36.70 12,200 179,611 -7.1
06/05/2024
36.96
 3,109,400 35.48 36.96 35.13 131,800 27,800 4.3
03/05/2024
34.87
 1,307,300 35.26 35.57 34.78 0 87,400 -3.5
02/05/2024
35.26
 852,300 35.83 35.83 34.78 11,900 300 0.5
26/04/2024
35.83
 1,636,800 35.09 36.04 34.87 5,300 15,700 -0.4
25/04/2024
35.48
 843,700 35.22 35.52 34.91 21,000 22,000 -0.0
24/04/2024
35.48
 1,229,400 34.48 35.57 34.48 2,500 66,200 -2.6
23/04/2024
34.48
 1,473,500 34.39 34.70 33.96 9,400 42,700 -1.3

Chính sách bảo mật | Điều khoản sử dụng |