HAH
hose45.000,00
+150,00 (+0.33%)
2026-07-22
Biểu đồ giá — 90 ngày gần nhất
Phiên giao dịch gần nhất — 2026-07-22
Mở cửa
44.000,00
Cao nhất
45.600,00
Thấp nhất
43.050,00
Khối lượng
3.61M
Lịch sử giá 90 ngày
| Ngày | Mở | Cao | Thấp | Đóng | KL |
|---|---|---|---|---|---|
| 2026-07-22 | 44.000,00 | 45.600,00 | 43.050,00 | 45.000,00 | 3.61M |
| 2026-07-21 | 44.250,00 | 44.850,00 | 43.500,00 | 44.850,00 | 545K |
| 2026-07-20 | 43.800,00 | 45.400,00 | 43.350,00 | 44.900,00 | 480K |
| 2026-07-19 | 45.800,00 | 46.000,00 | 43.200,00 | 44.900,00 | 788K |
| 2026-07-16 | 47.500,00 | 47.500,00 | 46.100,00 | 46.200,00 | 268K |
| 2026-07-15 | 47.300,00 | 47.600,00 | 45.300,00 | 47.000,00 | 688K |
| 2026-07-14 | 48.500,00 | 48.600,00 | 47.400,00 | 47.600,00 | 446K |
| 2026-07-13 | 49.000,00 | 49.150,00 | 48.550,00 | 48.800,00 | 295K |
| 2026-07-12 | 49.952,76 | 49.952,76 | 48.223,62 | 48.800,00 | 617K |
| 2026-07-09 | 48.896,06 | 49.472,44 | 48.511,81 | 49.472,44 | 663K |
| 2026-07-08 | 49.952,76 | 50.337,01 | 48.127,56 | 48.127,56 | 868K |
| 2026-07-07 | 49.856,70 | 50.144,88 | 49.376,38 | 49.856,70 | 415K |
| 2026-07-06 | 49.280,32 | 50.433,07 | 48.703,94 | 49.760,63 | 656K |
| 2026-07-05 | 49.856,69 | 50.433,07 | 48.511,81 | 49.280,32 | 1.03M |
| 2026-07-02 | 49.952,76 | 50.433,07 | 49.664,57 | 49.856,70 | 296K |
| 2026-07-01 | 49.568,50 | 50.048,82 | 49.280,32 | 49.472,44 | 669K |
| 2026-06-30 | 49.760,63 | 50.625,20 | 49.472,44 | 50.144,88 | 809K |
| 2026-06-29 | 49.760,63 | 50.625,20 | 49.472,44 | 50.144,88 | 809K |
| 2026-06-28 | 50.817,32 | 50.817,32 | 49.376,38 | 49.952,76 | 898K |
| 2026-06-25 | 50.337,01 | 50.817,32 | 49.760,63 | 50.817,32 | 694K |
| 2026-06-24 | 51.009,45 | 51.201,57 | 50.433,07 | 50.433,07 | 545K |
| 2026-06-23 | 50.913,39 | 51.201,58 | 49.088,19 | 50.817,32 | 1.23M |
| 2026-06-22 | 51.393,70 | 51.874,02 | 50.721,26 | 50.913,39 | 619K |
| 2026-06-21 | 51.681,89 | 51.970,08 | 51.201,58 | 51.393,70 | 373K |
| 2026-06-18 | 52.738,58 | 52.738,58 | 51.681,89 | 51.874,02 | 521K |
| 2026-06-17 | 53.314,96 | 53.314,96 | 52.162,21 | 52.162,21 | 390K |
| 2026-06-16 | 52.834,65 | 54.083,46 | 52.450,39 | 53.314,96 | 1.16M |
| 2026-06-15 | 52.354,33 | 53.795,28 | 52.258,27 | 52.546,46 | 689K |
| 2026-06-14 | 51.777,95 | 52.642,52 | 51.777,95 | 52.354,33 | 564K |
| 2026-06-11 | 51.585,83 | 51.585,83 | 50.913,39 | 51.201,57 | 690K |
| 2026-06-10 | 50.913,39 | 51.777,95 | 50.913,39 | 51.585,83 | 410K |
| 2026-06-09 | 51.105,51 | 51.585,83 | 50.721,26 | 51.201,57 | 647K |
| 2026-06-08 | 51.777,95 | 51.777,95 | 50.817,32 | 51.585,83 | 511K |
| 2026-06-07 | 51.489,76 | 52.642,52 | 51.201,58 | 51.777,95 | 239K |
| 2026-06-04 | 52.834,65 | 53.122,83 | 51.874,02 | 51.970,08 | 1.20M |
| 2026-06-03 | 51.009,45 | 53.411,03 | 51.009,45 | 52.834,65 | 1.06M |
| 2026-06-02 | 51.105,51 | 51.970,08 | 49.760,63 | 51.009,45 | 405K |
| 2026-06-01 | 51.681,89 | 51.874,02 | 50.913,39 | 51.297,64 | 622K |
| 2026-05-31 | 52.258,27 | 52.546,46 | 51.777,95 | 51.777,95 | 234K |
| 2026-05-28 | 51.874,02 | 52.354,33 | 51.874,02 | 52.258,27 | 357K |
| 2026-05-27 | 52.546,46 | 52.738,58 | 51.874,02 | 51.874,02 | 386K |
| 2026-05-26 | 52.066,14 | 52.834,65 | 51.970,08 | 52.546,46 | 491K |
| 2026-05-25 | 52.450,39 | 52.450,39 | 51.681,89 | 51.970,08 | 623K |
| 2026-05-24 | 53.026,77 | 53.026,77 | 52.258,27 | 52.258,27 | 265K |
| 2026-05-21 | 53.411,03 | 53.507,09 | 52.354,33 | 52.354,33 | 411K |
| 2026-05-20 | 54.083,47 | 54.083,47 | 52.450,40 | 52.930,71 | 334K |
| 2026-05-19 | 53.314,96 | 53.795,27 | 52.066,14 | 53.507,09 | 588K |
| 2026-05-18 | 55.044,09 | 55.140,16 | 53.218,90 | 53.314,96 | 1.80M |
| 2026-05-17 | 54.948,03 | 55.716,54 | 54.659,85 | 55.140,16 | 654K |
| 2026-05-14 | 55.236,22 | 55.716,54 | 54.659,84 | 55.236,22 | 503K |
| 2026-05-13 | 55.236,22 | 55.620,47 | 54.755,90 | 55.044,09 | 433K |
| 2026-05-12 | 54.179,53 | 55.812,60 | 54.179,53 | 55.620,47 | 864K |
| 2026-05-11 | 54.275,59 | 55.620,47 | 54.179,53 | 55.428,35 | 1.05M |
| 2026-05-10 | 54.371,65 | 54.659,84 | 54.083,46 | 54.179,53 | 954K |
| 2026-05-07 | 54.371,65 | 54.755,90 | 53.987,40 | 54.275,59 | 525K |
| 2026-05-06 | 55.140,16 | 56.196,85 | 54.275,59 | 54.371,66 | 1.45M |
| 2026-05-05 | 54.563,78 | 54.851,97 | 54.371,65 | 54.755,91 | 735K |
| 2026-05-04 | 53.314,96 | 54.755,91 | 53.122,84 | 54.467,72 | 1.48M |
| 2026-05-03 | 53.603,15 | 53.795,28 | 53.122,84 | 53.314,96 | 330K |
| 2026-04-30 | 52.930,71 | 52.930,71 | 52.930,71 | 52.930,71 | 0 |
| 2026-04-29 | 52.930,71 | 52.930,71 | 52.930,71 | 52.930,71 | 0 |
| 2026-04-28 | 53.218,90 | 53.218,90 | 52.258,27 | 52.930,71 | 279K |
| 2026-04-27 | 53.891,34 | 53.987,40 | 52.258,27 | 52.546,46 | 683K |
| 2026-04-26 | 53.891,34 | 53.891,34 | 53.891,34 | 53.891,34 | 0 |
Đầu tư vào HAH qua Quỹ Đầu Tư
Quỹ Đầu Tư hỗ trợ nhà đầu tư cá nhân nắm giữ và giao dịch các cổ phiếu trong nhóm VN30 — bao gồm HAH — thông qua Bot AI kết hợp giám sát chuyên gia. Hệ thống tự động hóa việc theo dõi, ra tín hiệu và đặt lệnh theo chiến lược đã được định nghĩa trước.