CTCP Dịch vụ Ô tô Hàng Xanh (hax)

10.60
-0.15
(-1.40%)
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
(2025-12-29) 		0.35 3.37% 10,506,900 352,300 3.8
10.40
11.40
10.60
2 tháng
(2025-12-01) 		0 0% 18,202,700 436,400 4.7
10.30
11.40
10.60
3 tháng
(2025-10-30) 		-0.55 -4.87% 28,854,500 -162,700 -1.8
10.30
11.40
10.60
6 tháng
(2025-08-01) 		-6.10 -36.20% 152,973,600 -14,255,400 -211.1
9.85
16.85
10.60
12 tháng
(2025-02-03) 		-4.97 -31.61% 328,762,500 -17,599,099 -251.7
9.85
17.60
10.60
24 tháng
(2024-02-15) 		-0.64 -5.62% 543,456,500 -14,677,849 -198.7
9.85
17.60
10.60
36 tháng
(2023-02-13) 		0.60 5.95% 724,110,700 -11,596,485 -154.6
9.68
17.60
10.60
60 tháng
(2021-02-23) 		2.74 34.19% 1,094,213,800 -9,702,804 -66.7
7.91
20.83
10.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/09/2021
12.00
 515,000 12.02 12.08 11.73 2,300 25,900 -0.5
31/08/2021
12.02
 1,119,500 11.71 12.13 11.60 4,000 16,600 -0.3
30/08/2021
11.71
 597,300 11.34 11.73 11.34 11,200 2,500 0.2
27/08/2021
11.34
 362,200 11.31 11.50 10.97 17,500 12,300 0.1
26/08/2021
11.31
 418,500 11.34 11.50 10.97 4,400 41,900 -0.8
25/08/2021
11.34
 614,700 10.89 11.34 10.28 36,500 8,500 0.6
24/08/2021
10.89
 1,084,000 11.68 11.68 10.86 41,800 185,000 -3.0
23/08/2021
11.68
 1,128,500 12.55 12.55 11.68 20,900 7,200 0.3
20/08/2021
12.55
 1,740,100 13.02 13.13 12.50 191,700 27,500 3.9
19/08/2021
13.02
 1,713,300 12.18 13.02 12.50 360,200 56,700 7.3
18/08/2021
12.18
 1,526,100 11.39 12.18 11.44 18,500 18,600 0.0
17/08/2021
11.39
 606,800 11.26 11.47 11.26 8,000 10,000 -0.0
16/08/2021
11.26
 562,400 11.18 11.50 11.23 6,300 12,600 -0.1
13/08/2021
11.18
 906,700 11.36 11.36 10.86 7,700 17,000 -0.2
12/08/2021
11.36
 470,900 11.52 11.60 11.26 5,000 2,200 0.1
11/08/2021
11.52
 860,300 11.94 12.13 11.50 5,400 49,500 -1.0
10/08/2021
11.94
 912,900 11.18 11.94 11.28 131,400 13,400 2.6
09/08/2021
11.18
 520,500 11.15 11.21 10.94 26,900 19,500 0.2
06/08/2021
11.15
 483,300 11.21 11.39 11.02 15,500 22,500 -0.1
05/08/2021
11.21
 435,200 11.23 11.44 11.02 100 31,000 -0.7
04/08/2021
11.23
 876,900 10.55 11.26 10.52 20,700 9,100 0.2
03/08/2021
10.55
 413,500 10.44 10.70 10.28 109,500 800 2.2
02/08/2021
10.44
 517,400 10.44 10.63 10.12 90,300 4,200 1.7
30/07/2021
10.44
 365,500 10.60 10.73 10.44 2,900 29,400 -0.5
29/07/2021
10.60
 302,600 10.57 10.81 10.47 15,000 20,400 -0.1
28/07/2021
10.57
 831,600 10.15 10.84 9.97 4,300 18,900 -0.3
27/07/2021
10.15
 334,400 9.94 10.39 10.02 25,000 12,600 0.2
26/07/2021
9.94
 371,400 10.02 10.02 9.76 3,600 122,200 -2.2
23/07/2021
10.02
 495,300 10.20 10.49 10.02 12,400 134,200 -2.4
22/07/2021
10.20
 302,600 9.91 10.31 9.86 30,500 97,200 -1.3
21/07/2021
9.91
 173,400 9.91 10.07 9.86 3,800 56,100 -1.0
20/07/2021
9.91
 547,300 10.20 10.20 9.70 28,500 207,200 -3.3
19/07/2021
10.20
 499,900 10.97 10.97 10.20 3,100 18,700 -0.3
16/07/2021
10.97
 247,000 10.94 11.28 10.94 1,600 38,200 -0.8
15/07/2021
10.94
 270,200 10.44 10.97 10.44 12,800 71,100 -1.2
14/07/2021
10.44
 372,500 10.55 11.07 10.18 8,800 80,100 -1.4
13/07/2021
10.55
 624,900 10.89 10.97 10.44 48,600 149,900 -2.1
12/07/2021
10.89
 755,900 11.71 11.71 10.89 57,000 117,400 -1.3
09/07/2021
11.71
 669,000 12.31 12.31 11.65 12,100 9,100 0.1
08/07/2021
12.31
 352,800 12.55 12.58 12.13 48,600 35,300 -0.5
07/07/2021
12.55
 492,600 12.87 12.87 12.13 34,700 9,100 0.6
06/07/2021
12.87
 1,259,600 12.81 13.29 12.81 8,200 33,500 -0.6
05/07/2021
12.81
 999,300 12.34 12.81 11.94 171,100 56,800 3.0
02/07/2021
12.34
 520,300 12.50 12.55 12.29 5,200 13,300 -0.2
01/07/2021
12.50
 423,000 12.34 12.66 12.31 3,900 37,900 -0.8
30/06/2021
12.34
 754,500 12.39 12.71 12.00 17,700 14,500 0.1
29/06/2021
12.39
 703,100 12.66 12.71 12.34 16,900 33,600 -0.4
28/06/2021
12.66
 323,100 12.84 13.08 12.66 2,500 10,300 -0.2
25/06/2021
12.84
 199,100 12.66 13.02 12.60 1,700 13,200 -0.3
24/06/2021
12.66
 234,000 12.79 13.39 12.47 1,500 9,600 -0.2
23/06/2021
12.79
 395,000 13.02 13.02 12.66 11,000 2,600 0.2
22/06/2021
13.02
 583,700 13.24 13.55 12.89 21,000 22,300 -0.0
21/06/2021
13.24
 494,000 13.82 13.82 13.18 5,700 1,100 0.1
18/06/2021
13.82
 381,700 13.97 14.18 13.71 13,500 26,600 -0.3
17/06/2021
13.97
 568,900 13.55 14.24 13.34 0 13,000 -0.3
16/06/2021
13.55
 847,900 13.13 13.60 12.76 229,900 19,300 5.3
15/06/2021
13.13
 503,600 13.13 13.50 13.08 3,600 17,700 -0.4
14/06/2021
13.13
 828,000 12.63 13.29 12.63 33,100 700 0.8
11/06/2021
12.63
 253,100 12.63 12.76 12.34 200 2,900 -0.1
10/06/2021
12.63
 331,000 12.21 12.68 11.97 21,300 14,100 0.2
09/06/2021
12.21
 604,500 12.02 12.63 11.26 35,100 1,200 0.8
08/06/2021
12.02
 813,300 12.92 13.08 12.02 6,100 24,400 -0.4
07/06/2021
12.92
 290,000 13.47 13.47 12.66 4,600 37,100 -0.8
04/06/2021
13.47
 541,900 13.50 13.97 13.45 16,800 7,100 0.3
03/06/2021
13.50
 913,500 12.84 13.60 12.34 42,900 8,600 0.8
02/06/2021
12.84
 809,400 13.37 13.37 12.73 202,500 6,500 4.8
01/06/2021
13.37
 705,000 14.08 14.08 13.37 159,800 21,800 3.5
31/05/2021
14.08
 768,200 14.63 14.66 13.92 214,100 67,600 3.9
28/05/2021
14.63
 881,300 14.03 14.98 14.13 25,300 5,100 0.5
27/05/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
27/05/2021
14.03
 1,076,800 13.16 14.08 13.60 144,300 26,500 3.1
26/05/2021
13.16
 846,700 13.10 13.59 12.86 277,000 9,700 8.7
25/05/2021
13.10
 894,700 13.34 13.34 12.86 332,200 11,900 10.3
24/05/2021
13.34
 983,100 12.88 13.73 12.98 290,800 19,800 8.9
21/05/2021
12.88
 1,313,900 12.05 12.88 12.21 286,100 37,000 7.9
20/05/2021
12.05
 1,334,600 11.28 12.05 11.28 57,100 6,500 1.5
19/05/2021
11.28
 466,000 11.48 11.48 11.19 25,300 22,100 0.1
18/05/2021
11.48
 648,900 11.46 11.68 11.40 140,100 3,000 3.9
17/05/2021
11.46
 1,002,700 10.81 11.56 11.03 4,000 6,100 -0.1
14/05/2021
10.81
 604,900 10.79 11.19 10.79 39,200 20,000 0.5
13/05/2021
10.79
 706,200 11.26 11.36 10.75 47,200 14,900 0.9
12/05/2021
11.26
 598,000 11.24 11.42 10.99 79,400 3,200 2.1
11/05/2021
11.24
 635,900 11.40 11.64 11.09 13,200 26,400 -0.4
10/05/2021
11.40
 869,900 10.67 11.40 10.61 22,100 7,900 0.4
07/05/2021
10.67
 1,153,400 10.22 10.89 10.06 41,600 0 1.1
06/05/2021
10.22
 697,600 10.36 10.49 10.20 6,100 2,100 0.1
05/05/2021
10.36
 776,100 10.55 10.71 10.34 18,900 8,000 0.3
04/05/2021
10.55
 777,300 10.30 10.57 9.86 16,400 7,000 0.2
29/04/2021
10.30
 406,600 10.24 10.67 10.12 200 11,000 -0.3
28/04/2021
10.24
 1,534,200 9.57 10.24 9.65 54,700 2,000 1.3
27/04/2021
9.57
 306,000 9.65 9.73 9.33 20,700 4,800 0.4
26/04/2021
9.65
 654,600 10.02 10.06 9.65 116,000 19,700 2.3
23/04/2021
10.02
 496,700 9.98 10.06 9.61 35,300 10,900 0.6
22/04/2021
9.98
 1,012,600 9.80 10.34 9.92 42,400 14,700 0.7
20/04/2021
9.80
 1,287,200 9.17 9.80 9.29 8,400 4,800 0.1
19/04/2021
9.17
 304,700 8.92 9.17 8.88 20,500 8,300 0.3
16/04/2021
8.92
 332,100 9.09 9.09 8.82 22,500 9,000 0.3
15/04/2021
9.09
 307,900 9.25 9.33 9.09 7,200 13,800 -0.1
14/04/2021
9.25
 343,800 9.21 9.29 9.00 11,900 9,800 0.1
13/04/2021
9.21
 437,400 9.37 9.53 9.13 7,000 16,800 -0.2
12/04/2021
9.37
 1,030,100 9.25 9.41 9.25 4,900 1,800 0.1

Chính sách bảo mật | Điều khoản sử dụng |