CTCP Vận tải và Xếp dỡ Hải An (hah)

40.80
1.15
(2.90%)
Tổng quan  Biểu đồ  Giá lịch sử  Thông tin  Báo cáo tài chính  Lịch sự kiện  Tin tức  

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
(2024-03-25) 		-1.65 -3.89% 42,126,700 250,740 0
38.05
43.55
40.80
2 tháng
(2024-02-26) 		-1.90 -4.45% 110,815,400 -404,204 0
38.05
45
40.80
3 tháng
(2024-01-25) 		2.35 6.11% 157,881,800 -525,736 0
37.20
45
40.80
6 tháng
(2023-10-27) 		9 28.30% 326,112,900 -168,934 -14.2
27.90
45
40.80
12 tháng
(2023-05-04) 		12.67 45.02% 629,066,700 -3,854,888 -156.0
25.90
45
40.80
24 tháng
(2022-05-05) 		-14.80 -26.62% 1,047,011,300 -11,049,760 -414.9
16.03
60
40.80
36 tháng
(2021-05-10) 		28.24 224.84% 1,434,310,900 -7,861,660 -41.3
11.92
60
40.80
60 tháng
(2019-05-21) 		35.77 711.25% 1,653,760,720 -11,314,210 -96.8
3.44
60
40.80
Ngày Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 24/04/2024
40.80
1.15
 1,229,400 39.65 40.90 39.65 2,500 66,200 0
#2 23/04/2024
39.65
0.10
 1,473,500 39.55 39.90 39.05 9,400 42,700 0
#3 22/04/2024
39.55
1.50
 1,734,800 38.50 39.55 38.40 1,100 78,260 0
#4 19/04/2024
38.05
-0.30
 2,185,900 37.90 38.70 37.50 29,200 1,600 0
#5 17/04/2024
38.35
0.10
 1,602,100 38.40 38.90 38.15 43,300 6,750 0
#6 16/04/2024
38.25
-0.50
 2,873,600 38.75 38.80 37.10 456,400 70,200 0
#7 15/04/2024
38.75
-2.90
 2,556,200 41.60 41.70 38.75 31,800 2,100 0
#8 12/04/2024
41.65
0.65
 1,154,600 41.40 41.85 41 600 92,000 0
#9 11/04/2024
41
-0.15
 1,344,800 40.70 41 40.55 48,500 3,500 0
#10 10/04/2024
41.15
-0.30
 726,200 42 42 41.15 1,300 38,400 0
#11 09/04/2024
41.45
0.55
 1,168,100 41 41.50 40.55 0 33,300 0
#12 08/04/2024
40.90
-0.60
 1,966,100 41.50 41.90 40.90 1,000 77,400 0
#13 05/04/2024
41.50
-1.10
 2,443,300 42 42.45 41.50 14,400 50 0
#14 04/04/2024
42.60
-0.60
 1,719,900 43.10 43.30 42.50 20,500 4,000 0
#15 03/04/2024
43.20
-0.20
 4,286,900 43.20 44.40 43.20 113,200 30,800 0
#16 02/04/2024
43.40
0.70
 1,965,600 42.50 43.40 42.25 2,308 4,800 0
#17 01/04/2024
42.70
-0.20
 1,484,800 42.50 43 42.40 8,700 18,400 0
#18 29/03/2024
42.90
-0.65
 1,768,300 43.50 43.55 42.75 24,300 24,300 0
#19 28/03/2024
43.55
0
 1,562,300 43.95 43.95 43.20 501 22,700 0
#20 27/03/2024
43.55
0.80
 2,655,000 43.10 43.85 42.75 7,591 900 0
#21 26/03/2024
42.75
0.30
 1,454,000 42.20 43 42 15,200 7,500 0
#22 25/03/2024
42.45
-0.55
 2,771,300 43 43.10 42.20 45,800 1,000 0
#23 22/03/2024
43
-0.10
 2,650,000 43.10 43.85 42.80 2,600 4,300 0
#24 21/03/2024
43.10
0.20
 1,987,600 42.90 43.35 42.85 5,500 37,300 0
#25 20/03/2024
42.90
0.70
 1,391,500 42.20 42.95 41.90 25,900 0 0
#26 19/03/2024
42.20
0
 1,186,800 42.20 43.20 42 4,300 6,760 0
#27 18/03/2024
42.20
-2
 5,846,000 44.20 44.20 41.20 69,100 332,800 0
#28 15/03/2024
44.20
-0.80
 3,803,700 45 45 43.55 8,300 797,800 0
#29 14/03/2024
45
0.80
 5,016,800 44.20 45.95 44 408,100 54,500 0
#30 13/03/2024
44.20
0.55
 3,417,500 43.65 44.90 43.45 11,404 200 0
#31 12/03/2024
43.65
1.40
 7,587,900 42.25 44 42 1,519,100 36,400 0
#32 11/03/2024
42.25
-0.10
 3,762,400 42.35 43.20 41.75 11,200 38,100 0
#33 08/03/2024
42.35
0.25
 3,729,500 42.10 43 41.60 22,200 56,600 0
#34 07/03/2024
42.10
0.05
 2,070,600 42.05 42.35 41.70 2,700 151,600 0
#35 06/03/2024
42.05
-0.85
 2,201,200 42.90 42.90 41.75 9,900 222,000 0
#36 05/03/2024
42.90
0.40
 2,524,700 42.50 42.95 42 4,400 240,050 0
#37 04/03/2024
42.50
-0.40
 2,486,000 42.90 43.70 42.45 83,600 281,200 0
#38 01/03/2024
42.90
0.95
 4,339,900 41.95 43.50 41.65 48,900 172,408 0
#39 29/02/2024
41.95
-0.75
 5,065,500 42.70 43.20 41.35 15,400 799,300 0
#40 28/02/2024
42.70
0
 2,674,200 42.70 43.50 42.35 14,700 475,150 0
#41 27/02/2024
42.70
0
 2,109,900 42.70 43 42.40 37,100 89,180 0
#42 26/02/2024
42.70
2.20
 4,837,000 40.50 43 40.40 955,200 118,900 0
#43 23/02/2024
40.50
-0.80
 4,621,200 41.30 42.40 40.50 457,400 102,000 0
#44 22/02/2024
41.30
0.05
 1,614,700 41.25 41.70 41.15 82,500 30,700 0
#45 21/02/2024
41.25
-0.10
 2,841,400 41.35 42.20 40.90 100,300 397,000 0
#46 20/02/2024
41.35
0.05
 2,825,300 41.30 41.50 40.65 14,208 174,195 0
#47 19/02/2024
41.30
-0.15
 2,722,100 41.45 42.30 41.05 54,400 470,700 0
#48 16/02/2024
41.45
1.25
 3,539,200 40.20 41.45 40 599,800 32,700 0
#49 15/02/2024
40.20
-0.55
 3,097,700 40.75 41.50 40.05 122,020 410,300 0
#50 07/02/2024
40.75
0.35
 2,906,800 40.40 41.40 40.60 140,400 12,000 0
#51 06/02/2024
40.40
0.70
 3,401,400 39.70 40.70 39.50 169,000 4,040 0
#52 05/02/2024
39.70
1.40
 6,651,900 38.30 40.50 38.40 1,083,700 20,900 0
#53 02/02/2024
38.30
0.75
 2,022,300 37.55 38.50 37.70 59,100 296,500 0
#54 01/02/2024
37.55
0.35
 1,638,000 37.20 37.85 36.80 27,000 373,600 0
#55 31/01/2024
37.20
-0.80
 2,401,200 38 38.35 37.20 5,950 412,400 0
#56 30/01/2024
38
-0.30
 3,976,700 38.30 38.30 37.50 33,001 398,900 0
#57 29/01/2024
38.30
0.05
 908,000 38.25 38.65 38.25 13,919 1,100 0
#58 26/01/2024
38.25
-0.20
 1,207,300 38.45 38.70 38.20 6,000 700 0
#59 25/01/2024
38.45
-0.25
 691,200 38.70 38.75 38.45 59,705 12,200 0
#60 24/01/2024
38.70
-0.05
 1,786,700 38.75 39.40 38.65 102,500 20,600 0
#61 23/01/2024
38.75
0.30
 1,565,500 38.45 39.15 38.30 5,000 5 0
#62 22/01/2024
38.45
0.05
 1,493,300 38.40 38.95 38.05 29,500 44,100 0
#63 19/01/2024
38.40
-0.35
 1,508,900 38.75 39.15 38.40 4,000 11,220 0
#64 18/01/2024
38.75
-0.05
 1,117,300 38.80 39.05 38.50 2,100 7,510 0
#65 17/01/2024
38.80
0.05
 2,385,400 38.75 39.75 38.80 10,200 20 0
#66 16/01/2024
38.75
0.35
 1,398,900 38.40 38.80 38.05 600 240,600 0
#67 15/01/2024
38.40
0
 1,645,900 38.40 39.30 38.40 200 85,100 0
#68 12/01/2024
38.40
-0.65
 3,187,900 39.05 39.20 38.15 302,000 8,560 0
#69 11/01/2024
39.05
-0.25
 2,246,300 39.30 39.70 38.80 0 0 0
#70 10/01/2024
39.30
0.60
 4,638,700 38.70 40.65 38.85 152,500 29,700 4.8
#71 09/01/2024
38.70
0.80
 3,356,600 37.90 38.80 38 57,900 158,500 -3.8
#72 08/01/2024
37.90
-0.40
 2,243,900 38.30 38.70 37.90 61,325 33,400 1.1
#73 05/01/2024
38.30
-0.20
 2,103,100 38.50 39 38.20 27,500 41,700 -0.5
#74 04/01/2024
38.50
-0.10
 4,744,200 38.60 39.30 38.50 50,700 6,100 1.7
#75 03/01/2024
38.60
0.55
 3,303,800 38.05 38.85 38 86,200 16,800 2.7
#76 02/01/2024
38.05
0.45
 3,026,800 37.60 38.45 37.60 98,300 55,400 1.6
#77 29/12/2023
37.60
-0.15
 2,614,800 37.75 38.30 37.55 15,000 25,400 -0.4
#78 28/12/2023
37.75
0
 2,512,200 37.75 38.45 37.70 15,400 13,100 0.1
#79 27/12/2023
37.75
-0.65
 3,764,600 38.40 38.80 37.75 0 21,900 -0.8
#80 26/12/2023
38.40
-0.45
 2,998,800 38.85 39.20 38.20 0 38,200 -1.5
#81 25/12/2023
38.85
1.45
 4,821,900 37.40 39.25 37.70 29,100 48,400 -0.8
#82 22/12/2023
37.40
-0.05
 2,384,300 37.45 37.80 37.05 10,400 33,300 -0.9
#83 21/12/2023
37.45
0.25
 3,517,800 37.20 37.95 36.85 35,100 47,701 -0.5
#84 20/12/2023
37.20
1.30
 3,836,000 35.90 37.25 36.10 52,200 13,400 1.4
#85 19/12/2023
35.90
1
 1,701,100 34.90 35.90 34.85 58,300 1,680 2.0
#86 18/12/2023
34.90
-0.70
 2,185,300 35.60 35.70 34.90 34,300 200 1.2
#87 15/12/2023
35.60
-0.20
 1,428,900 35.80 36.20 35.30 23,700 6,802 0.6
#88 14/12/2023
35.80
-0.55
 1,212,900 36.35 36.80 35.80 3,500 25,510 -0.8
#89 13/12/2023
36.35
0.15
 3,046,700 36.20 36.95 36.15 500 14,500 -0.5
#90 12/12/2023
36.20
0.10
 1,421,400 36.10 36.50 35.95 11,900 300 0.4
#91 11/12/2023
36.10
0
 2,013,400 36.10 36.30 35.60 1,700 7,200 -0.2
#92 08/12/2023
36.10
-0.70
 2,230,300 36.80 36.90 35.90 19,202 57,217 -1.4
#93 07/12/2023
36.80
-0.70
 4,552,100 37.50 37.55 35.75 0 0 0
#94 06/12/2023
37.50
0.55
 2,576,400 36.95 37.95 36.80 300 51,800 -1.9
#95 05/12/2023
36.95
-0.40
 3,180,500 37.35 37.50 36.80 2,200 10,090 -0.3
#96 04/12/2023
37.35
1.10
 3,409,300 36.25 37.60 37.05 500 2,960 -0.1
#97 01/12/2023
36.25
0.75
 3,282,700 35.50 36.50 35.55 76,800 1,000 2.7
#98 30/11/2023
35.50
-0.60
 3,154,700 36.10 36.70 35.40 1,800 8,700 -0.3
#99 29/11/2023
36.10
0.10
 2,612,600 36 36.50 35.75 800 109,800 -3.9
#100 28/11/2023
36
1.35
 5,259,300 34.65 36 34.50 21,900 25,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |